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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.26 | 3.27 | 3.24 | 3.25 | 0.00% | 3.43 | 0.82% |
| 2025-08-18 | 3.23 | 3.26 | 3.21 | 3.25 | +0.90% | 3.75 | 0.90% |
| 2025-08-15 | 3.21 | 3.24 | 3.20 | 3.23 | +0.60% | 2.86 | 0.70% |
| 2025-08-14 | 3.26 | 3.26 | 3.21 | 3.21 | -1.78% | 4.19 | 1.01% |
| 2025-08-13 | 3.25 | 3.26 | 3.25 | 3.26 | 0.00% | 2.86 | 0.69% |
| 2025-08-12 | 3.28 | 3.29 | 3.25 | 3.26 | -0.88% | 3.20 | 0.77% |
| 2025-08-11 | 3.30 | 3.31 | 3.25 | 3.29 | -0.29% | 3.98 | 0.95% |
| 2025-08-08 | 3.26 | 3.32 | 3.25 | 3.30 | +1.19% | 4.48 | 1.06% |
| 2025-08-07 | 3.27 | 3.28 | 3.25 | 3.26 | -0.30% | 3.20 | 0.77% |
| 2025-08-06 | 3.31 | 3.33 | 3.26 | 3.27 | -1.17% | 3.84 | 0.91% |
| 2025-08-05 | 3.27 | 3.32 | 3.26 | 3.31 | +1.18% | 3.78 | 0.89% |
| 2025-08-04 | 3.25 | 3.28 | 3.24 | 3.27 | 0.00% | 4.55 | 1.09% |
| 2025-08-01 | 3.29 | 3.32 | 3.27 | 3.27 | -0.59% | 3.28 | 0.78% |
| 2025-07-31 | 3.35 | 3.35 | 3.28 | 3.29 | -2.02% | 5.56 | 1.31% |
| 2025-07-30 | 3.30 | 3.42 | 3.29 | 3.36 | +1.76% | 10.31 | 2.39% |
| 2025-07-29 | 3.32 | 3.33 | 3.25 | 3.30 | -0.87% | 7.25 | 1.72% |
| 2025-07-28 | 3.35 | 3.38 | 3.31 | 3.33 | -0.86% | 6.59 | 1.54% |
| 2025-07-25 | 3.51 | 3.51 | 3.35 | 3.36 | -4.67% | 13.76 | 3.16% |
| 2025-07-24 | 3.54 | 3.60 | 3.45 | 3.53 | -2.67% | 17.71 | 3.93% |
| 2025-07-23 | 3.95 | 4.01 | 3.61 | 3.62 | -3.86% | 36.13 | 7.39% |