上海电力 (600021) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	17.13	17.55	0.55	3.24%	17.08	17.60	520339	90879	1.84%
2026-04-30	17.22	17.00	-0.18	-1.05%	16.84	17.22	360358	61113	1.28%
2026-04-29	16.82	17.18	0.18	1.06%	16.81	17.42	368063	63449	1.30%
2026-04-28	17.38	17.00	-0.62	-3.52%	16.73	17.38	581683	98732	2.06%
2026-04-27	17.49	17.62	0.08	0.46%	17.29	17.68	235497	41309	0.83%
2026-04-24	17.75	17.54	-0.34	-1.90%	17.45	17.77	342965	60271	1.22%
2026-04-23	18.00	17.88	-0.07	-0.39%	17.61	18.26	432756	77207	1.53%
2026-04-22	17.88	17.95	-0.08	-0.44%	17.78	18.01	280481	50195	0.99%
2026-04-21	18.08	18.03	0.00	0.00%	17.70	18.10	328776	58857	1.17%
2026-04-20	17.73	18.03	0.30	1.69%	17.69	18.05	350672	62939	1.24%
2026-04-17	17.94	17.73	-0.21	-1.17%	17.63	18.02	387421	68790	1.37%
2026-04-16	18.08	17.94	-0.12	-0.66%	17.81	18.13	465007	83239	1.65%
2026-04-15	18.38	18.06	-0.20	-1.10%	17.99	18.55	509017	92602	1.80%
2026-04-14	18.59	18.26	-0.23	-1.24%	18.15	18.79	380019	69607	1.35%
2026-04-13	18.42	18.49	-0.08	-0.43%	18.23	18.62	226087	41769	0.80%
2026-04-10	18.34	18.57	0.36	1.98%	18.29	18.68	293454	54436	1.04%
2026-04-09	18.04	18.21	-0.07	-0.38%	17.92	18.43	286790	52215	1.02%
2026-04-08	17.50	18.28	1.06	6.16%	17.50	18.38	481480	86671	1.71%
2026-04-07	17.30	17.22	-0.13	-0.75%	17.16	17.46	215158	37233	0.76%
2026-04-03	17.76	17.35	-0.41	-2.31%	17.08	17.79	352013	61022	1.25%
2026-04-02	18.40	17.76	-0.64	-3.48%	17.64	18.50	424668	76115	1.51%
2026-04-01	18.50	18.40	0.15	0.82%	18.22	18.59	224865	41275	0.80%
2026-03-31	18.85	18.25	-0.60	-3.18%	18.25	18.90	390876	72399	1.39%
2026-03-30	18.92	18.85	-0.37	-1.93%	18.54	19.11	290991	54621	1.03%
2026-03-27	18.98	19.22	0.06	0.31%	18.70	19.29	251474	48041	0.89%
2026-03-26	19.44	19.16	-0.27	-1.39%	19.08	19.50	337280	64857	1.20%
2026-03-25	18.79	19.43	0.65	3.46%	18.79	19.66	518076	100235	1.84%
2026-03-24	18.65	18.78	0.53	2.90%	18.19	18.78	417824	77313	1.48%
2026-03-23	19.01	18.25	-1.15	-5.93%	18.15	19.25	569986	106299	2.02%
2026-03-20	20.00	19.40	-0.64	-3.19%	19.40	20.27	467920	92195	1.66%
2026-03-19	20.30	20.04	-0.49	-2.39%	20.00	20.48	350425	70657	1.24%
2026-03-18	20.40	20.53	0.08	0.39%	20.32	20.98	321560	66293	1.14%
2026-03-17	20.37	20.45	0.08	0.39%	20.12	20.55	360525	73526	1.28%
2026-03-16	21.02	20.37	-0.83	-3.92%	20.30	21.05	561756	115027	1.99%
2026-03-13	21.86	21.20	-0.65	-2.97%	21.18	21.86	552339	118478	1.96%
2026-03-12	21.20	21.85	0.60	2.82%	21.00	21.85	844619	181356	2.99%
2026-03-11	21.59	21.25	-0.34	-1.57%	21.10	21.59	558126	118521	1.98%
2026-03-10	21.86	21.59	-0.22	-1.01%	21.40	22.08	712881	154469	2.53%
2026-03-09	21.50	21.81	0.06	0.28%	21.45	21.95	716971	156094	2.54%
2026-03-06	21.88	21.75	-0.24	-1.09%	21.51	22.08	669423	145874	2.37%
2026-03-05	21.10	21.99	1.27	6.13%	21.07	22.36	1330483	291896	4.72%
2026-03-04	20.60	20.72	-0.24	-1.15%	20.47	21.27	527501	110147	1.87%
2026-03-03	21.67	20.96	-0.74	-3.41%	20.91	21.88	736891	156805	2.61%
2026-03-02	21.51	21.70	-0.15	-0.69%	21.13	22.10	808493	175670	2.87%
2026-02-27	20.80	21.85	0.93	4.45%	20.72	21.93	929600	200028	3.30%
2026-02-26	20.99	20.92	0.04	0.19%	20.68	21.20	476004	99535	1.69%
2026-02-25	20.68	20.88	0.22	1.06%	20.64	20.90	375330	78084	1.33%
2026-02-24	20.31	20.66	0.50	2.48%	20.30	20.77	441219	90950	1.56%
2026-02-13	20.40	20.16	-0.24	-1.18%	20.10	20.45	375112	75885	1.33%
2026-02-12	20.48	20.40	0.10	0.49%	20.23	20.72	410534	83938	1.46%
2026-02-11	20.37	20.30	-0.07	-0.34%	20.28	20.54	282235	57599	1.00%
2026-02-10	20.45	20.37	-0.08	-0.39%	20.25	20.52	260306	53044	0.92%
2026-02-09	20.59	20.45	0.03	0.15%	20.40	20.73	372613	76403	1.32%
2026-02-06	20.00	20.42	0.10	0.49%	20.00	20.65	364875	74568	1.29%
2026-02-05	21.22	20.32	-0.90	-4.24%	20.25	21.22	606106	124494	2.15%
2026-02-04	21.12	21.22	-0.01	-0.05%	20.94	21.29	461315	97444	1.64%
2026-02-03	20.95	21.23	0.30	1.43%	20.76	21.29	563046	118435	2.00%
2026-02-02	21.05	20.93	-0.34	-1.60%	20.86	21.85	672158	143862	2.38%
2026-01-30	22.00	21.27	-0.78	-3.54%	20.70	22.03	885317	188364	3.14%
2026-01-29	22.81	22.05	-0.87	-3.80%	22.02	23.08	892391	199430	3.16%
2026-01-28	23.02	22.92	-0.28	-1.21%	22.70	23.20	715013	163621	2.53%
2026-01-27	23.66	23.20	-0.74	-3.09%	22.73	23.69	1074208	247899	3.81%