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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.65 | 3.68 | 3.61 | 3.62 | 0.00% | 3.83 | 0.84% |
| 2025-10-21 | 3.57 | 3.64 | 3.54 | 3.62 | +1.38% | 5.41 | 1.19% |
| 2025-10-20 | 3.56 | 3.59 | 3.49 | 3.57 | +0.56% | 4.79 | 1.07% |
| 2025-10-17 | 3.58 | 3.62 | 3.53 | 3.55 | -0.83% | 3.92 | 0.87% |
| 2025-10-16 | 3.57 | 3.61 | 3.54 | 3.58 | -0.27% | 3.43 | 0.76% |
| 2025-10-15 | 3.58 | 3.64 | 3.53 | 3.59 | +1.11% | 5.34 | 1.19% |
| 2025-10-14 | 3.55 | 3.61 | 3.53 | 3.55 | +0.28% | 5.36 | 1.19% |
| 2025-10-13 | 3.50 | 3.55 | 3.45 | 3.54 | -0.55% | 5.28 | 1.20% |
| 2025-10-10 | 3.51 | 3.60 | 3.46 | 3.56 | +1.40% | 5.34 | 1.20% |
| 2025-10-09 | 3.36 | 3.51 | 3.35 | 3.51 | +5.01% | 5.80 | 1.33% |
| 2025-09-30 | 3.36 | 3.38 | 3.33 | 3.34 | -0.59% | 2.90 | 0.69% |
| 2025-09-29 | 3.33 | 3.37 | 3.30 | 3.36 | +1.19% | 3.68 | 0.88% |
| 2025-09-26 | 3.31 | 3.36 | 3.30 | 3.32 | 0.00% | 2.68 | 0.64% |
| 2025-09-25 | 3.34 | 3.34 | 3.30 | 3.32 | -0.59% | 2.83 | 0.68% |
| 2025-09-24 | 3.38 | 3.41 | 3.31 | 3.34 | -1.45% | 3.77 | 0.89% |
| 2025-09-23 | 3.34 | 3.42 | 3.32 | 3.39 | +1.47% | 4.98 | 1.18% |
| 2025-09-22 | 3.39 | 3.40 | 3.31 | 3.34 | -1.45% | 3.27 | 0.78% |
| 2025-09-19 | 3.42 | 3.44 | 3.38 | 3.39 | -0.86% | 2.42 | 0.56% |
| 2025-09-18 | 3.49 | 3.50 | 3.40 | 3.42 | -2.25% | 4.20 | 0.97% |
| 2025-09-17 | 3.53 | 3.54 | 3.46 | 3.50 | -0.84% | 3.27 | 0.74% |