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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.23 | 15.39 | 14.90 | 15.20 | -0.85% | 4.35 | 2.17% |
| 2025-09-15 | 15.87 | 15.88 | 15.17 | 15.33 | -2.67% | 4.58 | 2.24% |
| 2025-09-12 | 16.03 | 16.15 | 15.62 | 15.75 | -1.81% | 5.05 | 2.40% |
| 2025-09-11 | 15.33 | 16.17 | 15.28 | 16.04 | +6.23% | 7.93 | 3.80% |
| 2025-09-10 | 14.86 | 15.30 | 14.85 | 15.10 | +1.75% | 4.22 | 2.11% |
| 2025-09-09 | 15.13 | 15.55 | 14.83 | 14.84 | -1.00% | 5.28 | 2.63% |
| 2025-09-08 | 14.75 | 15.09 | 14.51 | 14.99 | +1.49% | 5.11 | 2.61% |
| 2025-09-05 | 14.63 | 14.85 | 14.48 | 14.77 | +1.03% | 4.15 | 2.13% |
| 2025-09-04 | 14.93 | 15.29 | 14.30 | 14.62 | -2.08% | 5.43 | 2.77% |
| 2025-09-03 | 15.91 | 15.98 | 14.85 | 14.93 | -5.80% | 7.78 | 3.85% |
| 2025-09-02 | 16.78 | 16.78 | 15.63 | 15.85 | -5.60% | 8.08 | 3.83% |
| 2025-09-01 | 17.19 | 17.39 | 16.40 | 16.79 | -2.33% | 7.23 | 3.26% |
| 2025-08-29 | 16.65 | 17.48 | 16.55 | 17.19 | +3.18% | 7.54 | 3.33% |
| 2025-08-28 | 16.28 | 16.66 | 16.10 | 16.66 | +2.08% | 5.77 | 2.65% |
| 2025-08-27 | 17.17 | 17.44 | 16.28 | 16.32 | -4.90% | 9.07 | 4.06% |
| 2025-08-26 | 17.22 | 17.48 | 16.76 | 17.16 | -1.32% | 8.33 | 3.69% |
| 2025-08-25 | 16.77 | 17.49 | 16.60 | 17.39 | +3.88% | 9.42 | 4.15% |
| 2025-08-22 | 16.58 | 16.89 | 16.22 | 16.74 | +1.82% | 7.36 | 3.35% |
| 2025-08-21 | 16.92 | 17.15 | 16.28 | 16.44 | -1.26% | 7.81 | 3.54% |
| 2025-08-20 | 16.49 | 16.73 | 16.12 | 16.65 | +0.97% | 11.19 | 5.13% |