长江电力 sh.600900
26.56
-0.38%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.23 | 29.28 | 29.05 | 29.13 | -0.51% | 27.73 | 0.39% |
| 2025-07-21 | 29.46 | 29.62 | 29.19 | 29.28 | +0.03% | 23.01 | 0.32% |
| 2025-07-18 | 29.31 | 29.37 | 29.12 | 29.27 | +0.24% | 17.75 | 0.25% |
| 2025-07-17 | 29.35 | 29.43 | 29.16 | 29.20 | -0.59% | 18.55 | 0.26% |
| 2025-07-16 | 29.62 | 29.68 | 29.36 | 29.37 | -0.46% | 11.75 | 0.16% |
| 2025-07-15 | 29.63 | 29.70 | 29.38 | 29.51 | -0.42% | 17.14 | 0.23% |
| 2025-07-14 | 29.45 | 29.81 | 29.43 | 29.63 | +0.69% | 23.63 | 0.32% |
| 2025-07-11 | 28.96 | 29.61 | 28.92 | 29.43 | +1.67% | 49.84 | 0.68% |
| 2025-07-10 | 29.04 | 29.12 | 28.85 | 28.94 | -0.27% | 28.36 | 0.39% |
| 2025-07-09 | 28.99 | 29.14 | 28.90 | 29.02 | +0.20% | 20.12 | 0.28% |
| 2025-07-08 | 29.30 | 29.30 | 28.95 | 28.96 | -1.12% | 32.20 | 0.45% |
| 2025-07-07 | 29.27 | 29.31 | 29.11 | 29.29 | +0.33% | 15.35 | 0.21% |
| 2025-07-04 | 29.10 | 29.32 | 29.05 | 29.20 | +0.23% | 20.49 | 0.28% |
| 2025-07-03 | 29.29 | 29.31 | 28.90 | 29.13 | -0.53% | 28.11 | 0.39% |
| 2025-07-02 | 29.43 | 29.51 | 29.25 | 29.28 | -0.40% | 17.34 | 0.24% |
| 2025-07-01 | 29.24 | 29.55 | 29.19 | 29.40 | +0.76% | 18.07 | 0.25% |
| 2025-06-30 | 29.26 | 29.45 | 29.14 | 29.18 | -0.26% | 22.83 | 0.31% |
| 2025-06-27 | 30.16 | 30.16 | 29.24 | 29.25 | -2.86% | 45.00 | 0.61% |
| 2025-06-26 | 29.89 | 30.19 | 29.87 | 30.12 | +0.74% | 21.89 | 0.29% |
| 2025-06-25 | 29.51 | 29.96 | 29.43 | 29.89 | +0.98% | 24.07 | 0.33% |