湘电股份 sh.600416
12.98
+10.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.32 | 13.49 | 13.14 | 13.39 | +0.30% | 2.30 | 1.30% |
| 2025-12-16 | 13.97 | 13.99 | 13.32 | 13.35 | -4.57% | 3.36 | 1.88% |
| 2025-12-15 | 14.29 | 14.44 | 13.97 | 13.99 | -2.78% | 4.96 | 2.65% |
| 2025-12-12 | 14.57 | 14.75 | 14.22 | 14.39 | +1.41% | 6.50 | 3.39% |
| 2025-12-11 | 13.86 | 14.39 | 13.74 | 14.19 | +2.83% | 6.79 | 3.61% |
| 2025-12-10 | 13.77 | 14.19 | 13.60 | 13.80 | -0.22% | 3.71 | 2.02% |
| 2025-12-09 | 13.43 | 13.96 | 13.33 | 13.83 | +2.44% | 4.47 | 2.46% |
| 2025-12-08 | 13.41 | 13.58 | 13.41 | 13.50 | +0.82% | 2.02 | 1.13% |
| 2025-12-05 | 13.26 | 13.46 | 13.08 | 13.39 | +1.13% | 1.98 | 1.12% |
| 2025-12-04 | 13.25 | 13.35 | 13.19 | 13.24 | -0.38% | 1.42 | 0.81% |
| 2025-12-03 | 13.59 | 13.65 | 13.21 | 13.29 | -2.35% | 2.52 | 1.42% |
| 2025-12-02 | 13.72 | 13.75 | 13.57 | 13.61 | -1.31% | 1.39 | 0.77% |
| 2025-12-01 | 13.50 | 13.99 | 13.50 | 13.79 | +2.30% | 2.91 | 1.59% |
| 2025-11-28 | 13.47 | 13.52 | 13.30 | 13.48 | +1.05% | 1.68 | 0.94% |
| 2025-11-27 | 13.39 | 13.54 | 13.34 | 13.34 | -0.67% | 1.79 | 1.01% |
| 2025-11-26 | 13.86 | 13.89 | 13.40 | 13.43 | -3.03% | 3.03 | 1.68% |
| 2025-11-25 | 14.00 | 14.00 | 13.85 | 13.85 | -1.35% | 2.67 | 1.45% |
| 2025-11-24 | 13.68 | 14.12 | 13.53 | 14.04 | +2.63% | 3.30 | 1.80% |
| 2025-11-21 | 13.80 | 13.98 | 13.53 | 13.68 | -1.72% | 2.93 | 1.61% |
| 2025-11-20 | 14.17 | 14.17 | 13.90 | 13.92 | -2.38% | 2.81 | 1.51% |