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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.52 | 3.55 | 3.50 | 3.53 | +0.56% | 2.70 | 0.61% |
| 2025-11-18 | 3.58 | 3.59 | 3.49 | 3.51 | -2.20% | 4.58 | 1.03% |
| 2025-11-17 | 3.62 | 3.63 | 3.55 | 3.59 | -1.09% | 4.36 | 0.97% |
| 2025-11-14 | 3.68 | 3.70 | 3.62 | 3.63 | -1.60% | 4.33 | 0.94% |
| 2025-11-13 | 3.69 | 3.72 | 3.66 | 3.69 | 0.00% | 3.61 | 0.78% |
| 2025-11-12 | 3.73 | 3.75 | 3.67 | 3.69 | -1.32% | 3.48 | 0.75% |
| 2025-11-11 | 3.80 | 3.81 | 3.71 | 3.74 | -1.30% | 4.30 | 0.91% |
| 2025-11-10 | 3.78 | 3.87 | 3.76 | 3.79 | +0.52% | 5.15 | 1.08% |
| 2025-11-07 | 3.78 | 3.83 | 3.75 | 3.77 | -0.52% | 5.32 | 1.12% |
| 2025-11-06 | 3.64 | 3.89 | 3.64 | 3.79 | +4.07% | 8.67 | 1.82% |
| 2025-11-05 | 3.55 | 3.67 | 3.54 | 3.64 | +1.65% | 4.47 | 0.98% |
| 2025-11-04 | 3.59 | 3.65 | 3.57 | 3.58 | -0.27% | 4.16 | 0.92% |
| 2025-11-03 | 3.60 | 3.63 | 3.55 | 3.59 | 0.00% | 4.09 | 0.91% |
| 2025-10-31 | 3.73 | 3.74 | 3.58 | 3.59 | -3.19% | 6.36 | 1.39% |
| 2025-10-30 | 3.73 | 3.81 | 3.71 | 3.71 | -0.53% | 6.75 | 1.43% |
| 2025-10-29 | 3.70 | 3.77 | 3.56 | 3.73 | -1.05% | 7.77 | 1.68% |
| 2025-10-28 | 3.69 | 3.78 | 3.68 | 3.77 | +2.41% | 7.44 | 1.59% |
| 2025-10-27 | 3.63 | 3.74 | 3.61 | 3.68 | +1.91% | 5.96 | 1.29% |
| 2025-10-24 | 3.67 | 3.68 | 3.57 | 3.61 | -1.61% | 4.17 | 0.92% |
| 2025-10-23 | 3.61 | 3.67 | 3.58 | 3.67 | +1.36% | 4.02 | 0.88% |