大唐发电 sh.601991
6.89
-2.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.00 | 7.16 | 6.68 | 6.89 | -2.27% | 54.97 | 6.41% |
| 2026-05-21 | 6.90 | 7.83 | 6.90 | 7.05 | -6.50% | 70.05 | 7.78% |
| 2026-05-20 | 7.56 | 8.18 | 7.54 | 7.54 | -10.02% | 43.35 | 4.55% |
| 2026-05-19 | 7.93 | 8.64 | 7.75 | 8.38 | +5.67% | 106.78 | 10.41% |
| 2026-05-18 | 7.68 | 8.12 | 7.63 | 7.93 | +0.13% | 92.80 | 9.49% |
| 2026-05-15 | 6.99 | 7.92 | 6.73 | 7.92 | +10.00% | 111.49 | 12.30% |
| 2026-05-14 | 8.11 | 8.11 | 7.20 | 7.20 | -2.31% | 145.17 | 14.98% |
| 2026-05-13 | 7.14 | 7.37 | 7.08 | 7.37 | +10.00% | 17.71 | 1.97% |
| 2026-05-12 | 6.68 | 6.70 | 6.40 | 6.70 | +10.02% | 45.29 | 5.51% |
| 2026-05-11 | 6.00 | 6.09 | 5.88 | 6.09 | +9.93% | 16.81 | 2.25% |
| 2026-05-08 | 5.54 | 5.54 | 5.32 | 5.54 | +9.92% | 66.75 | 9.81% |
| 2026-05-07 | 4.98 | 5.04 | 4.88 | 5.04 | +10.04% | 16.65 | 2.69% |
| 2026-05-06 | 4.58 | 4.58 | 4.51 | 4.58 | +10.10% | 15.10 | 2.66% |
| 2026-04-30 | 4.24 | 4.25 | 4.15 | 4.16 | -3.03% | 8.54 | 1.65% |
| 2026-04-29 | 4.12 | 4.40 | 4.12 | 4.29 | +6.19% | 15.51 | 2.92% |
| 2026-04-28 | 4.03 | 4.06 | 3.97 | 4.04 | -0.25% | 6.49 | 1.31% |
| 2026-04-27 | 4.04 | 4.10 | 4.00 | 4.05 | -0.49% | 5.93 | 1.18% |
| 2026-04-24 | 4.18 | 4.20 | 4.06 | 4.07 | -3.33% | 8.57 | 1.68% |
| 2026-04-23 | 4.15 | 4.22 | 4.09 | 4.21 | +1.45% | 10.40 | 2.01% |
| 2026-04-22 | 4.08 | 4.16 | 4.06 | 4.15 | +0.97% | 7.61 | 1.50% |