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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.15 | 14.38 | 13.90 | 14.26 | +0.71% | 3.52 | 1.87% |
| 2025-11-18 | 14.42 | 14.42 | 14.13 | 14.16 | -2.07% | 2.61 | 1.39% |
| 2025-11-17 | 14.51 | 14.59 | 14.36 | 14.46 | +1.19% | 3.56 | 1.86% |
| 2025-11-14 | 14.32 | 14.44 | 14.20 | 14.29 | -0.21% | 3.20 | 1.69% |
| 2025-11-13 | 14.33 | 14.40 | 14.15 | 14.32 | 0.00% | 3.47 | 1.83% |
| 2025-11-12 | 14.26 | 14.44 | 14.10 | 14.32 | -0.21% | 3.07 | 1.63% |
| 2025-11-11 | 14.23 | 14.55 | 14.23 | 14.35 | +0.14% | 4.61 | 2.42% |
| 2025-11-10 | 15.01 | 15.21 | 14.24 | 14.33 | -5.79% | 11.79 | 6.15% |
| 2025-11-07 | 15.89 | 17.50 | 15.20 | 15.21 | -5.12% | 18.45 | 8.81% |
| 2025-11-06 | 16.60 | 16.60 | 15.47 | 16.03 | -4.18% | 11.84 | 5.62% |
| 2025-11-05 | 16.65 | 16.99 | 16.16 | 16.73 | +0.60% | 13.46 | 6.11% |
| 2025-11-04 | 16.46 | 16.88 | 16.31 | 16.63 | +2.15% | 11.21 | 5.10% |
| 2025-11-03 | 16.00 | 16.47 | 15.67 | 16.28 | +6.89% | 13.65 | 6.39% |
| 2025-10-31 | 14.80 | 15.45 | 14.71 | 15.23 | +2.08% | 5.49 | 2.72% |
| 2025-10-30 | 15.12 | 15.25 | 14.90 | 14.92 | -1.32% | 3.37 | 1.69% |
| 2025-10-29 | 14.99 | 15.18 | 14.77 | 15.12 | +0.93% | 4.43 | 2.23% |
| 2025-10-28 | 14.62 | 15.14 | 14.50 | 14.98 | +2.53% | 4.81 | 2.43% |
| 2025-10-27 | 14.60 | 14.68 | 14.45 | 14.61 | +0.21% | 2.94 | 1.53% |
| 2025-10-24 | 14.40 | 14.60 | 14.39 | 14.58 | +0.34% | 2.83 | 1.47% |
| 2025-10-23 | 13.96 | 14.65 | 13.68 | 14.53 | +3.64% | 4.79 | 2.55% |