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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.52 | 3.77 | 3.51 | 3.77 | +9.89% | 25.21 | 5.34% |
| 2025-07-21 | 3.47 | 3.54 | 3.36 | 3.43 | +6.63% | 22.89 | 5.18% |
| 2025-07-18 | 3.20 | 3.23 | 3.17 | 3.22 | +0.91% | 3.14 | 0.77% |
| 2025-07-17 | 3.22 | 3.24 | 3.16 | 3.19 | -0.90% | 3.99 | 0.98% |
| 2025-07-16 | 3.25 | 3.26 | 3.20 | 3.22 | -1.48% | 3.50 | 0.85% |
| 2025-07-15 | 3.36 | 3.36 | 3.24 | 3.26 | -3.71% | 5.15 | 1.23% |
| 2025-07-14 | 3.31 | 3.40 | 3.31 | 3.39 | +2.34% | 5.75 | 1.33% |
| 2025-07-11 | 3.37 | 3.37 | 3.29 | 3.31 | -1.44% | 4.28 | 1.01% |
| 2025-07-10 | 3.38 | 3.44 | 3.35 | 3.36 | -0.86% | 4.34 | 1.00% |
| 2025-07-09 | 3.39 | 3.50 | 3.37 | 3.39 | +0.29% | 5.51 | 1.26% |
| 2025-07-08 | 3.40 | 3.41 | 3.32 | 3.38 | 0.00% | 6.17 | 1.44% |
| 2025-07-07 | 3.29 | 3.40 | 3.25 | 3.38 | +4.18% | 8.38 | 1.97% |
| 2025-07-04 | 3.24 | 3.27 | 3.23 | 3.25 | +0.90% | 3.19 | 0.77% |
| 2025-07-03 | 3.25 | 3.25 | 3.18 | 3.22 | -0.60% | 2.47 | 0.60% |
| 2025-07-02 | 3.19 | 3.26 | 3.18 | 3.24 | +1.52% | 4.38 | 1.06% |
| 2025-07-01 | 3.07 | 3.22 | 3.06 | 3.19 | +3.79% | 5.80 | 1.43% |
| 2025-06-30 | 3.05 | 3.11 | 3.04 | 3.07 | +0.63% | 2.72 | 0.69% |
| 2025-06-27 | 3.14 | 3.16 | 3.04 | 3.05 | -3.08% | 4.89 | 1.24% |
| 2025-06-26 | 3.15 | 3.18 | 3.14 | 3.15 | -0.31% | 2.01 | 0.50% |
| 2025-06-25 | 3.13 | 3.17 | 3.11 | 3.16 | +1.24% | 2.37 | 0.59% |