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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.69 | 3.82 | 3.68 | 3.71 | +1.09% | 5.43 | 1.17% |
| 2026-01-15 | 3.67 | 3.69 | 3.64 | 3.67 | 0.00% | 2.90 | 0.64% |
| 2026-01-14 | 3.70 | 3.73 | 3.64 | 3.67 | -0.54% | 4.34 | 0.95% |
| 2026-01-13 | 3.65 | 3.75 | 3.65 | 3.69 | +1.10% | 5.54 | 1.21% |
| 2026-01-12 | 3.63 | 3.68 | 3.62 | 3.65 | +0.55% | 3.59 | 0.79% |
| 2026-01-09 | 3.62 | 3.65 | 3.60 | 3.63 | 0.00% | 3.13 | 0.70% |
| 2026-01-08 | 3.65 | 3.69 | 3.61 | 3.63 | -0.82% | 2.87 | 0.64% |
| 2026-01-07 | 3.63 | 3.71 | 3.60 | 3.66 | +0.83% | 3.96 | 0.87% |
| 2026-01-06 | 3.55 | 3.64 | 3.54 | 3.63 | +2.25% | 4.55 | 1.02% |
| 2026-01-05 | 3.51 | 3.55 | 3.50 | 3.55 | +1.72% | 3.18 | 0.73% |
| 2025-12-31 | 3.54 | 3.55 | 3.47 | 3.49 | -1.69% | 3.71 | 0.86% |
| 2025-12-30 | 3.58 | 3.61 | 3.53 | 3.55 | -1.11% | 3.90 | 0.88% |
| 2025-12-29 | 3.74 | 3.76 | 3.58 | 3.59 | -4.01% | 7.39 | 1.64% |
| 2025-12-26 | 3.66 | 3.76 | 3.64 | 3.74 | +2.19% | 5.23 | 1.14% |
| 2025-12-25 | 3.65 | 3.70 | 3.64 | 3.66 | +0.27% | 3.43 | 0.75% |
| 2025-12-24 | 3.61 | 3.67 | 3.58 | 3.65 | +1.11% | 3.09 | 0.69% |
| 2025-12-23 | 3.57 | 3.65 | 3.56 | 3.61 | +1.12% | 3.66 | 0.82% |
| 2025-12-22 | 3.52 | 3.59 | 3.51 | 3.57 | +1.42% | 3.87 | 0.88% |
| 2025-12-19 | 3.53 | 3.55 | 3.51 | 3.52 | 0.00% | 2.60 | 0.59% |
| 2025-12-18 | 3.49 | 3.54 | 3.47 | 3.52 | +0.28% | 2.44 | 0.56% |