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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.08 | 4.20 | 4.00 | 4.03 | -4.05% | 11.60 | 2.29% |
| 2026-03-20 | 4.15 | 4.38 | 4.11 | 4.20 | +0.48% | 13.91 | 2.66% |
| 2026-03-19 | 4.24 | 4.31 | 4.14 | 4.18 | -3.02% | 13.66 | 2.62% |
| 2026-03-18 | 4.24 | 4.44 | 4.23 | 4.31 | +1.41% | 14.88 | 2.78% |
| 2026-03-17 | 4.26 | 4.44 | 4.20 | 4.25 | -1.85% | 18.91 | 3.54% |
| 2026-03-16 | 4.60 | 4.65 | 4.27 | 4.33 | -8.65% | 28.77 | 5.28% |
| 2026-03-13 | 4.90 | 4.99 | 4.63 | 4.74 | +3.49% | 47.29 | 8.01% |
| 2026-03-12 | 4.23 | 4.58 | 4.23 | 4.58 | +10.10% | 7.65 | 1.38% |
| 2026-03-11 | 4.09 | 4.17 | 3.97 | 4.16 | +2.46% | 7.75 | 1.53% |
| 2026-03-10 | 4.06 | 4.14 | 4.00 | 4.06 | 0.00% | 6.34 | 1.25% |
| 2026-03-09 | 4.07 | 4.15 | 4.04 | 4.06 | -1.22% | 6.35 | 1.26% |
| 2026-03-06 | 4.07 | 4.12 | 4.04 | 4.11 | +1.23% | 5.15 | 1.02% |
| 2026-03-05 | 4.04 | 4.14 | 4.03 | 4.06 | +1.50% | 6.73 | 1.33% |
| 2026-03-04 | 3.93 | 4.06 | 3.92 | 4.00 | 0.00% | 5.98 | 1.20% |
| 2026-03-03 | 4.10 | 4.14 | 3.98 | 4.00 | -2.91% | 8.75 | 1.75% |
| 2026-03-02 | 3.96 | 4.16 | 3.93 | 4.12 | +3.26% | 10.02 | 1.98% |
| 2026-02-27 | 3.90 | 4.02 | 3.88 | 3.99 | +2.57% | 7.22 | 1.47% |
| 2026-02-26 | 3.81 | 3.90 | 3.80 | 3.89 | +2.37% | 5.12 | 1.07% |
| 2026-02-25 | 3.76 | 3.86 | 3.75 | 3.80 | +1.33% | 5.70 | 1.20% |
| 2026-02-24 | 3.65 | 3.76 | 3.65 | 3.75 | +3.31% | 5.55 | 1.20% |