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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.62 | 3.65 | 3.49 | 3.53 | -2.45% | 5.47 | 1.23% |
| 2025-09-15 | 3.60 | 3.67 | 3.58 | 3.62 | +0.27% | 4.61 | 1.01% |
| 2025-09-12 | 3.64 | 3.67 | 3.59 | 3.61 | -0.81% | 4.56 | 1.00% |
| 2025-09-11 | 3.62 | 3.66 | 3.59 | 3.64 | +0.27% | 5.11 | 1.12% |
| 2025-09-10 | 3.64 | 3.65 | 3.59 | 3.63 | -0.81% | 4.20 | 0.92% |
| 2025-09-09 | 3.68 | 3.71 | 3.62 | 3.66 | -0.27% | 4.85 | 1.05% |
| 2025-09-08 | 3.61 | 3.70 | 3.61 | 3.67 | +1.92% | 6.40 | 1.39% |
| 2025-09-05 | 3.50 | 3.61 | 3.46 | 3.60 | +2.53% | 5.98 | 1.34% |
| 2025-09-04 | 3.56 | 3.56 | 3.45 | 3.51 | -1.11% | 6.13 | 1.40% |
| 2025-09-03 | 3.61 | 3.62 | 3.53 | 3.55 | -1.64% | 6.46 | 1.44% |
| 2025-09-02 | 3.56 | 3.64 | 3.50 | 3.61 | +1.95% | 9.72 | 2.15% |
| 2025-09-01 | 3.45 | 3.56 | 3.40 | 3.54 | +2.87% | 9.15 | 2.08% |
| 2025-08-29 | 3.42 | 3.55 | 3.41 | 3.44 | +2.35% | 11.39 | 2.60% |
| 2025-08-28 | 3.32 | 3.37 | 3.27 | 3.36 | +1.49% | 4.75 | 1.14% |
| 2025-08-27 | 3.37 | 3.41 | 3.31 | 3.31 | -1.47% | 5.26 | 1.24% |
| 2025-08-26 | 3.37 | 3.38 | 3.34 | 3.36 | -0.29% | 3.31 | 0.78% |
| 2025-08-25 | 3.33 | 3.37 | 3.31 | 3.37 | +1.18% | 5.09 | 1.21% |
| 2025-08-22 | 3.36 | 3.36 | 3.29 | 3.33 | -0.59% | 4.51 | 1.08% |
| 2025-08-21 | 3.29 | 3.36 | 3.28 | 3.35 | +2.06% | 6.12 | 1.43% |
| 2025-08-20 | 3.25 | 3.28 | 3.24 | 3.28 | +0.89% | 3.51 | 0.84% |