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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.77 | 3.78 | 3.62 | 3.63 | -3.97% | 6.47 | 1.43% |
| 2026-02-12 | 3.74 | 3.82 | 3.72 | 3.78 | +1.61% | 4.41 | 0.94% |
| 2026-02-11 | 3.70 | 3.74 | 3.69 | 3.72 | +0.54% | 2.92 | 0.63% |
| 2026-02-10 | 3.75 | 3.75 | 3.69 | 3.70 | -1.07% | 3.08 | 0.67% |
| 2026-02-09 | 3.74 | 3.80 | 3.73 | 3.74 | +0.54% | 4.11 | 0.88% |
| 2026-02-06 | 3.68 | 3.75 | 3.65 | 3.72 | +0.81% | 4.25 | 0.92% |
| 2026-02-05 | 3.74 | 3.75 | 3.66 | 3.69 | -1.60% | 4.20 | 0.92% |
| 2026-02-04 | 3.72 | 3.76 | 3.70 | 3.75 | +0.81% | 4.62 | 1.00% |
| 2026-02-03 | 3.75 | 3.80 | 3.69 | 3.72 | -0.27% | 5.18 | 1.12% |
| 2026-02-02 | 3.88 | 3.93 | 3.72 | 3.73 | -1.32% | 6.69 | 1.41% |
| 2026-01-30 | 3.82 | 3.84 | 3.71 | 3.78 | -1.56% | 4.54 | 0.97% |
| 2026-01-29 | 3.87 | 3.90 | 3.80 | 3.84 | -1.54% | 4.19 | 0.88% |
| 2026-01-28 | 3.85 | 3.92 | 3.79 | 3.90 | +1.04% | 4.29 | 0.89% |
| 2026-01-27 | 3.94 | 3.95 | 3.82 | 3.86 | -2.28% | 4.98 | 1.04% |
| 2026-01-26 | 3.91 | 4.00 | 3.90 | 3.95 | +0.77% | 5.69 | 1.16% |
| 2026-01-23 | 3.90 | 3.95 | 3.87 | 3.92 | 0.00% | 4.36 | 0.90% |
| 2026-01-22 | 4.00 | 4.03 | 3.90 | 3.92 | -2.24% | 5.89 | 1.21% |
| 2026-01-21 | 3.98 | 4.06 | 3.93 | 4.01 | +0.75% | 8.44 | 1.71% |
| 2026-01-20 | 3.82 | 4.03 | 3.80 | 3.98 | +4.19% | 10.08 | 2.07% |
| 2026-01-19 | 3.72 | 3.84 | 3.71 | 3.82 | +2.96% | 6.85 | 1.45% |