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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.17 | 14.19 | 13.89 | 14.02 | -1.54% | 2.47 | 1.33% |
| 2025-10-21 | 14.22 | 14.33 | 14.09 | 14.24 | +0.07% | 2.38 | 1.26% |
| 2025-10-20 | 14.30 | 14.48 | 14.14 | 14.23 | +0.21% | 2.80 | 1.48% |
| 2025-10-17 | 14.91 | 15.06 | 14.08 | 14.20 | -5.14% | 5.01 | 2.61% |
| 2025-10-16 | 15.50 | 15.60 | 14.96 | 14.97 | -4.04% | 4.92 | 2.44% |
| 2025-10-15 | 15.48 | 15.69 | 15.26 | 15.60 | +0.32% | 4.58 | 2.24% |
| 2025-10-14 | 16.19 | 16.41 | 15.45 | 15.55 | -3.83% | 6.89 | 3.26% |
| 2025-10-13 | 15.30 | 16.33 | 15.23 | 16.17 | +1.70% | 7.86 | 3.74% |
| 2025-10-10 | 16.19 | 16.40 | 15.90 | 15.90 | -2.33% | 7.12 | 3.34% |
| 2025-10-09 | 16.18 | 16.37 | 15.83 | 16.28 | +0.25% | 8.38 | 3.92% |
| 2025-09-30 | 16.63 | 16.70 | 16.24 | 16.24 | -1.46% | 9.70 | 4.46% |
| 2025-09-29 | 16.42 | 16.81 | 16.10 | 16.48 | -1.38% | 14.90 | 6.83% |
| 2025-09-26 | 15.28 | 16.71 | 15.19 | 16.71 | +10.01% | 19.08 | 8.78% |
| 2025-09-25 | 15.61 | 15.70 | 15.14 | 15.19 | -4.22% | 8.10 | 3.99% |
| 2025-09-24 | 16.41 | 16.89 | 15.59 | 15.86 | -3.35% | 15.91 | 7.45% |
| 2025-09-23 | 16.41 | 16.41 | 16.06 | 16.41 | +9.99% | 9.28 | 4.28% |
| 2025-09-22 | 14.96 | 15.13 | 14.66 | 14.92 | -0.67% | 3.15 | 1.60% |
| 2025-09-19 | 14.98 | 15.39 | 14.88 | 15.02 | 0.00% | 3.09 | 1.54% |
| 2025-09-18 | 15.21 | 15.58 | 14.80 | 15.02 | -1.18% | 5.79 | 2.87% |
| 2025-09-17 | 15.15 | 15.39 | 15.01 | 15.20 | 0.00% | 3.34 | 1.65% |