上海电力(600021)股票行情
上海电力(600021)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 22.12 | 21.68 | -0.52 | -2.34% | 21.26 | 24.42 | 3223485 | 742685.88 | 11.44% |
| 2025-09-12 | 22.01 | 22.20 | 0.19 | 0.86% | 21.80 | 22.70 | 1838354 | 409703.09 | 6.53% |
| 2025-09-11 | 19.71 | 22.01 | 1.22 | 5.87% | 19.39 | 22.77 | 2928355 | 602107.56 | 10.40% |
| 2025-09-10 | 20.79 | 20.79 | -2.31 | -10.00% | 20.79 | 21.78 | 836615 | 175151.48 | 2.97% |
| 2025-09-09 | 22.01 | 23.10 | 0.87 | 3.91% | 21.60 | 24.10 | 2206335 | 511223.97 | 7.83% |
| 2025-09-08 | 22.00 | 22.23 | 1.46 | 7.03% | 21.30 | 22.85 | 2323033 | 516018.34 | 8.25% |
| 2025-09-05 | 18.98 | 20.77 | 1.89 | 10.01% | 18.46 | 20.77 | 1571348 | 305877.03 | 5.58% |
| 2025-09-04 | 19.23 | 18.88 | -0.36 | -1.87% | 18.30 | 20.25 | 2219376 | 423914.00 | 7.88% |
| 2025-09-03 | 19.88 | 19.24 | 0.72 | 3.89% | 17.61 | 19.88 | 2858516 | 545129.44 | 10.15% |
| 2025-09-02 | 18.49 | 18.52 | 1.68 | 9.98% | 17.88 | 18.52 | 456072 | 83752.02 | 1.62% |
| 2025-09-01 | 15.31 | 16.84 | 1.53 | 9.99% | 15.16 | 16.84 | 1044453 | 170890.88 | 3.71% |
| 2025-08-29 | 15.08 | 15.31 | 0.59 | 4.01% | 14.38 | 15.38 | 1922467 | 284424.75 | 6.83% |
| 2025-08-28 | 15.02 | 14.72 | -0.10 | -0.67% | 14.56 | 15.39 | 2214596 | 328589.66 | 7.86% |
| 2025-08-27 | 13.70 | 14.82 | 1.25 | 9.21% | 13.70 | 14.93 | 1864777 | 276224.78 | 6.62% |
| 2025-08-26 | 14.01 | 13.57 | -0.52 | -3.69% | 13.51 | 14.24 | 1478490 | 204482.88 | 5.25% |
| 2025-08-25 | 13.68 | 14.09 | 0.33 | 2.40% | 13.16 | 14.35 | 1773235 | 248139.70 | 6.30% |
| 2025-08-22 | 14.13 | 13.76 | 0.08 | 0.58% | 13.45 | 14.28 | 1641268 | 224820.28 | 5.83% |
| 2025-08-21 | 13.01 | 13.68 | 0.53 | 4.03% | 13.01 | 14.37 | 1982754 | 275276.12 | 7.04% |
| 2025-08-20 | 13.23 | 13.15 | 0.06 | 0.46% | 12.95 | 13.75 | 1647940 | 218887.38 | 5.85% |
| 2025-08-19 | 13.43 | 13.09 | 0.15 | 1.16% | 12.87 | 14.00 | 3102790 | 412227.53 | 11.02% |
| 2025-08-18 | 11.95 | 12.94 | 1.18 | 10.03% | 11.80 | 12.94 | 1152926 | 145881.33 | 4.09% |
| 2025-08-15 | 10.70 | 11.76 | 1.07 | 10.01% | 10.68 | 11.76 | 1753630 | 202686.00 | 6.23% |
| 2025-08-14 | 10.97 | 10.69 | -0.26 | -2.37% | 10.63 | 11.03 | 876409 | 94474.13 | 3.11% |
| 2025-08-13 | 10.88 | 10.95 | -0.01 | -0.09% | 10.77 | 11.14 | 1018025 | 111620.81 | 3.61% |
| 2025-08-12 | 10.75 | 10.96 | 0.45 | 4.28% | 10.56 | 11.06 | 1412736 | 153025.95 | 5.02% |
| 2025-08-11 | 10.73 | 10.51 | -0.28 | -2.59% | 10.47 | 10.77 | 1148516 | 121293.93 | 4.08% |
| 2025-08-08 | 10.18 | 10.79 | 0.66 | 6.52% | 10.10 | 11.04 | 1951092 | 208053.20 | 6.93% |
| 2025-08-07 | 10.14 | 10.13 | 0.00 | 0.00% | 9.96 | 10.20 | 558155 | 56100.41 | 1.98% |
| 2025-08-06 | 9.91 | 10.13 | 0.30 | 3.05% | 9.91 | 10.35 | 823036 | 83209.16 | 2.92% |
| 2025-08-05 | 9.85 | 9.83 | -0.02 | -0.20% | 9.72 | 9.91 | 598206 | 58762.20 | 2.12% |
| 2025-08-04 | 9.84 | 9.85 | 0.16 | 1.65% | 9.70 | 10.11 | 1119203 | 110593.86 | 3.97% |
| 2025-08-01 | 9.45 | 9.69 | 0.22 | 2.32% | 9.45 | 9.79 | 1020637 | 98971.46 | 3.62% |
| 2025-07-31 | 9.70 | 9.47 | -0.02 | -0.21% | 9.39 | 9.84 | 897325 | 85795.72 | 3.19% |
| 2025-07-30 | 9.38 | 9.49 | 0.12 | 1.28% | 9.37 | 9.58 | 801303 | 76114.98 | 2.84% |
| 2025-07-29 | 9.44 | 9.37 | -0.05 | -0.53% | 9.26 | 9.44 | 365543 | 34108.75 | 1.30% |
| 2025-07-28 | 9.34 | 9.42 | 0.06 | 0.64% | 9.31 | 9.56 | 417879 | 39397.86 | 1.48% |
| 2025-07-25 | 9.44 | 9.36 | -0.05 | -0.53% | 9.34 | 9.54 | 478527 | 45113.12 | 1.83% |
| 2025-07-24 | 9.31 | 9.41 | 0.09 | 0.97% | 9.26 | 9.42 | 526702 | 49297.45 | 2.01% |
| 2025-07-23 | 9.51 | 9.32 | -0.18 | -1.89% | 9.31 | 9.57 | 520794 | 48970.43 | 1.99% |
| 2025-07-22 | 9.49 | 9.50 | -0.07 | -0.73% | 9.37 | 9.63 | 907223 | 85872.84 | 3.47% |
| 2025-07-21 | 9.10 | 9.57 | 0.47 | 5.16% | 9.07 | 9.78 | 1544448 | 144464.64 | 5.90% |
| 2025-07-18 | 9.07 | 9.10 | 0.03 | 0.33% | 9.04 | 9.10 | 351091 | 31844.47 | 1.34% |
| 2025-07-17 | 9.12 | 9.07 | 0.00 | 0.00% | 9.03 | 9.14 | 359868 | 32593.60 | 1.38% |
| 2025-07-16 | 9.12 | 9.07 | -0.05 | -0.55% | 9.04 | 9.14 | 392572 | 35655.02 | 1.50% |
| 2025-07-15 | 9.36 | 9.12 | -0.26 | -2.77% | 9.09 | 9.38 | 800978 | 73363.39 | 3.06% |
| 2025-07-14 | 9.23 | 9.38 | 0.29 | 3.19% | 9.23 | 9.52 | 1150563 | 108039.10 | 4.40% |
| 2025-07-11 | 9.10 | 9.09 | -0.01 | -0.11% | 9.04 | 9.13 | 336428 | 30594.64 | 1.29% |
| 2025-07-10 | 9.11 | 9.10 | 0.02 | 0.22% | 9.06 | 9.16 | 314830 | 28664.72 | 1.20% |
| 2025-07-09 | 9.16 | 9.08 | -0.08 | -0.87% | 9.07 | 9.22 | 470163 | 42918.90 | 1.80% |
| 2025-07-08 | 9.20 | 9.16 | -0.04 | -0.43% | 9.09 | 9.22 | 515777 | 47118.23 | 1.97% |
| 2025-07-07 | 9.05 | 9.20 | 0.24 | 2.68% | 8.98 | 9.25 | 780399 | 71121.96 | 2.98% |
| 2025-07-04 | 8.92 | 8.96 | 0.04 | 0.45% | 8.90 | 9.01 | 349929 | 31400.90 | 1.34% |
| 2025-07-03 | 8.93 | 8.92 | -0.01 | -0.11% | 8.86 | 8.95 | 213455 | 19005.36 | 0.82% |
| 2025-07-02 | 8.90 | 8.93 | 0.03 | 0.34% | 8.86 | 8.97 | 299668 | 26759.51 | 1.15% |
| 2025-07-01 | 8.80 | 8.90 | 0.11 | 1.25% | 8.77 | 8.92 | 347024 | 30748.28 | 1.33% |
| 2025-06-30 | 8.80 | 8.79 | 0.00 | 0.00% | 8.76 | 8.83 | 210950 | 18525.44 | 0.81% |
| 2025-06-27 | 8.79 | 8.79 | 0.00 | 0.00% | 8.78 | 8.85 | 209883 | 18490.70 | 0.80% |
| 2025-06-26 | 8.84 | 8.79 | -0.06 | -0.68% | 8.79 | 8.85 | 192117 | 16943.98 | 0.73% |
| 2025-06-25 | 8.81 | 8.85 | 0.05 | 0.57% | 8.76 | 8.85 | 235789 | 20791.66 | 0.90% |
| 2025-06-24 | 8.72 | 8.80 | 0.10 | 1.15% | 8.71 | 8.84 | 277191 | 24343.84 | 1.06% |
| 2025-06-23 | 8.68 | 8.70 | -0.01 | -0.11% | 8.62 | 8.72 | 201957 | 17511.88 | 0.77% |
| 2025-06-20 | 8.77 | 8.71 | -0.07 | -0.80% | 8.70 | 8.79 | 189714 | 16576.93 | 0.72% |
| 2025-06-19 | 8.94 | 8.78 | -0.14 | -1.57% | 8.72 | 8.94 | 336071 | 29563.33 | 1.28% |
| 2025-06-18 | 8.96 | 8.92 | -0.05 | -0.56% | 8.90 | 9.00 | 167020 | 14937.52 | 0.64% |
| 2025-06-17 | 8.89 | 8.97 | 0.08 | 0.90% | 8.83 | 8.97 | 296659 | 26411.60 | 1.13% |
| 2025-06-16 | 8.95 | 8.89 | -0.06 | -0.67% | 8.84 | 8.96 | 280648 | 24936.16 | 1.07% |
| 2025-06-13 | 8.98 | 8.95 | -0.01 | -0.11% | 8.93 | 9.02 | 307777 | 27629.09 | 1.18% |
| 2025-06-12 | 8.97 | 8.96 | -0.01 | -0.11% | 8.93 | 9.00 | 194237 | 17407.49 | 0.74% |
| 2025-06-11 | 8.96 | 8.97 | 0.00 | 0.00% | 8.92 | 9.00 | 225945 | 20266.67 | 0.86% |
| 2025-06-10 | 8.95 | 8.97 | 0.04 | 0.45% | 8.88 | 9.02 | 404021 | 36212.96 | 1.54% |
| 2025-06-09 | 8.82 | 8.93 | 0.12 | 1.36% | 8.81 | 8.95 | 352435 | 31360.43 | 1.35% |
| 2025-06-06 | 8.80 | 8.81 | 0.01 | 0.11% | 8.78 | 8.83 | 181170 | 15949.34 | 0.69% |
| 2025-06-05 | 8.83 | 8.80 | 0.00 | 0.00% | 8.76 | 8.84 | 213278 | 18755.21 | 0.81% |
| 2025-06-04 | 8.79 | 8.80 | 0.00 | 0.00% | 8.76 | 8.83 | 190631 | 16766.11 | 0.73% |
| 2025-06-03 | 8.81 | 8.80 | -0.05 | -0.56% | 8.72 | 8.81 | 282269 | 24731.69 | 1.08% |
| 2025-05-30 | 8.93 | 8.85 | 0.01 | 0.11% | 8.80 | 8.93 | 257440 | 22757.65 | 0.98% |
| 2025-05-29 | 9.08 | 9.12 | 0.06 | 0.66% | 9.05 | 9.14 | 247892 | 22569.30 | 0.95% |
| 2025-05-28 | 9.10 | 9.06 | -0.04 | -0.44% | 9.04 | 9.11 | 212055 | 19243.14 | 0.81% |
| 2025-05-27 | 9.13 | 9.10 | -0.03 | -0.33% | 9.07 | 9.15 | 174552 | 15888.58 | 0.67% |
| 2025-05-26 | 9.06 | 9.13 | 0.09 | 1.00% | 9.06 | 9.15 | 217910 | 19851.98 | 0.83% |
上证大盘股票行情在线 K线走势图
