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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.96 | 4.12 | 3.91 | 4.11 | +3.79% | 10.21 | 2.04% |
| 2026-04-20 | 3.88 | 3.96 | 3.87 | 3.96 | +1.80% | 6.12 | 1.26% |
| 2026-04-17 | 3.88 | 3.91 | 3.85 | 3.89 | +0.52% | 4.50 | 0.93% |
| 2026-04-16 | 3.88 | 3.89 | 3.84 | 3.87 | -0.51% | 3.51 | 0.73% |
| 2026-04-15 | 3.88 | 3.91 | 3.84 | 3.89 | +0.52% | 4.94 | 1.03% |
| 2026-04-14 | 3.84 | 3.90 | 3.83 | 3.87 | +1.04% | 4.83 | 1.01% |
| 2026-04-13 | 3.79 | 3.83 | 3.76 | 3.83 | +0.52% | 3.91 | 0.83% |
| 2026-04-10 | 3.86 | 3.87 | 3.80 | 3.81 | -0.78% | 4.95 | 1.05% |
| 2026-04-09 | 3.83 | 3.88 | 3.78 | 3.84 | 0.00% | 5.49 | 1.15% |
| 2026-04-08 | 3.80 | 3.85 | 3.77 | 3.84 | +2.95% | 6.34 | 1.34% |
| 2026-04-07 | 3.71 | 3.77 | 3.68 | 3.73 | +0.54% | 4.14 | 0.89% |
| 2026-04-03 | 3.83 | 3.84 | 3.68 | 3.71 | -3.39% | 6.44 | 1.39% |
| 2026-04-02 | 3.94 | 3.97 | 3.81 | 3.84 | -2.54% | 7.17 | 1.50% |
| 2026-04-01 | 4.02 | 4.05 | 3.89 | 3.94 | 0.00% | 7.70 | 1.57% |
| 2026-03-31 | 4.11 | 4.15 | 3.94 | 3.94 | -4.60% | 10.78 | 2.16% |
| 2026-03-30 | 4.40 | 4.44 | 4.11 | 4.13 | -7.81% | 14.55 | 2.80% |
| 2026-03-27 | 4.33 | 4.59 | 4.33 | 4.48 | +2.05% | 16.35 | 2.94% |
| 2026-03-26 | 4.40 | 4.48 | 4.36 | 4.39 | -1.57% | 15.55 | 2.85% |
| 2026-03-25 | 4.18 | 4.52 | 4.18 | 4.46 | +5.19% | 21.59 | 3.96% |
| 2026-03-24 | 4.10 | 4.25 | 4.06 | 4.24 | +5.21% | 13.91 | 2.70% |