上海电力

600021
🏛️ 中国 →
19.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 18.98 19.45 18.91 19.35 9,375.4K
09:35 19.32 19.46 19.16 19.45 7,244.7K
09:40 19.46 19.65 19.26 19.57 11,426.3K
09:45 19.58 19.86 19.47 19.84 10,903.7K
09:50 19.87 20.12 19.87 19.99 17,815.8K
09:55 19.99 20.30 19.91 20.30 12,235.5K
10:00 20.31 20.31 20.05 20.24 9,423.6K
10:05 20.23 20.24 19.92 19.93 5,747.2K
10:10 19.92 20.02 19.83 19.96 4,731.5K
10:15 19.96 20.10 19.95 20.00 3,661.8K
10:20 19.99 20.04 19.93 20.02 2,394.5K
10:25 20.03 20.23 20.00 20.10 3,127.6K
10:30 20.09 20.15 20.05 20.11 1,961.9K
10:35 20.11 20.14 20.05 20.14 1,851.4K
10:40 20.13 20.17 20.01 20.02 2,571.4K
10:45 20.00 20.02 19.97 20.00 1,610.2K
10:50 20.00 20.07 19.98 20.07 1,105.2K
10:55 20.07 20.07 19.98 19.98 795.4K
11:00 19.98 19.99 19.88 19.89 1,897.5K
11:05 19.88 19.99 19.87 19.95 1,634.5K
11:10 19.95 19.95 19.87 19.87 1,207.0K
11:15 19.87 19.93 19.74 19.74 2,381.8K
11:20 19.75 19.77 19.64 19.64 2,228.0K
11:25 19.65 19.71 19.64 19.71 1,596.4K
13:00 19.71 19.77 19.65 19.73 3,106.5K
13:05 19.74 19.93 19.73 19.89 2,643.3K
13:10 19.88 19.95 19.86 19.90 1,905.6K
13:15 19.92 19.92 19.83 19.83 1,384.6K
13:20 19.84 20.04 19.83 20.03 2,187.6K
13:25 20.03 20.07 19.96 19.98 1,552.0K
13:30 19.99 19.99 19.90 19.91 1,037.8K
13:35 19.90 19.94 19.88 19.91 991.1K
13:40 19.91 19.91 19.84 19.84 1,438.1K
13:45 19.83 19.86 19.80 19.86 800.0K
13:50 19.86 19.86 19.77 19.77 1,386.0K
13:55 19.78 19.79 19.72 19.74 1,014.1K
14:00 19.73 19.82 19.73 19.76 1,475.2K
14:05 19.77 19.79 19.72 19.73 1,122.7K
14:10 19.73 19.73 19.63 19.65 2,113.9K
14:15 19.64 19.69 19.63 19.69 1,117.7K
14:20 19.69 19.69 19.61 19.63 1,469.6K
14:25 19.63 19.63 19.52 19.59 2,496.8K
14:30 19.60 19.63 19.46 19.46 2,323.6K
14:35 19.46 19.56 19.46 19.52 2,582.2K
14:40 19.52 19.53 19.45 19.53 2,393.0K
14:45 19.53 19.54 19.46 19.50 3,318.1K
14:50 19.51 19.53 19.47 19.50 5,097.2K
14:55 19.49 19.51 19.48 19.51 2,838.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.97 20.31 18.91 19.51 168.2M
2025-09-25 18.90 19.45 18.81 18.97 98.9M
2025-09-24 18.58 19.01 18.34 18.90 92.5M
2025-09-23 19.47 20.17 18.47 18.80 134.4M
2025-09-22 19.96 20.26 19.37 19.66 101.3M
2025-09-19 19.60 20.79 19.50 19.79 144.5M
2025-09-18 20.08 20.50 19.43 19.73 157.3M
2025-09-17 21.10 21.41 20.32 20.40 157.1M
2025-09-16 21.54 22.33 20.82 21.07 204.7M
2025-09-15 22.12 24.42 21.26 21.68 322.3M
2025-09-12 22.01 22.70 21.80 22.20 183.8M
2025-09-11 19.71 22.77 19.39 22.01 292.8M
2025-09-10 20.79 21.78 20.79 20.79 83.7M
2025-09-09 22.01 24.10 21.60 23.10 220.6M
2025-09-08 22.00 22.85 21.30 22.23 232.3M
2025-09-05 18.98 20.77 18.46 20.77 157.1M
2025-09-04 19.23 20.25 18.30 18.88 221.9M
2025-09-03 19.88 19.88 17.61 19.24 285.9M
2025-09-02 18.49 18.52 17.88 18.52 45.6M
2025-09-01 15.31 16.84 15.16 16.84 104.4M
2025-08-29 15.08 15.38 14.38 15.31 192.2M
2025-08-28 15.02 15.39 14.56 14.72 221.5M
2025-08-27 13.70 14.93 13.70 14.82 186.5M
2025-08-26 14.01 14.24 13.51 13.57 147.8M
2025-08-25 13.68 14.35 13.16 14.09 177.3M
2025-08-22 14.13 14.28 13.45 13.76 164.1M
2025-08-21 13.01 14.37 13.01 13.68 198.3M
2025-08-20 13.23 13.75 12.95 13.15 164.8M
2025-08-19 13.43 14.00 12.87 13.09 310.3M
2025-08-18 11.95 12.94 11.80 12.94 115.3M
2025-08-15 10.70 11.76 10.68 11.76 175.4M
2025-08-14 10.97 11.03 10.63 10.69 87.6M
2025-08-13 10.88 11.14 10.77 10.95 101.8M
2025-08-12 10.75 11.06 10.56 10.96 141.3M
2025-08-11 10.73 10.77 10.47 10.51 114.9M
2025-08-08 10.18 11.04 10.10 10.79 195.1M
2025-08-07 10.14 10.20 9.96 10.13 55.8M
2025-08-06 9.91 10.35 9.91 10.13 82.3M
2025-08-05 9.85 9.91 9.72 9.83 59.8M
2025-08-04 9.84 10.11 9.70 9.85 111.9M
2025-08-01 9.45 9.79 9.45 9.69 102.1M
2025-07-31 9.70 9.84 9.39 9.47 89.7M
2025-07-30 9.38 9.58 9.37 9.49 80.1M
2025-07-29 9.44 9.44 9.26 9.37 36.6M
2025-07-28 9.34 9.56 9.31 9.42 41.8M
2025-07-25 9.44 9.54 9.34 9.36 47.9M
2025-07-24 9.31 9.42 9.26 9.41 52.7M
2025-07-23 9.51 9.57 9.31 9.32 52.1M
2025-07-22 9.49 9.63 9.37 9.50 90.7M
2025-07-21 9.10 9.78 9.07 9.57 154.4M
2025-07-18 9.07 9.10 9.04 9.10 35.1M
2025-07-17 9.12 9.14 9.03 9.07 36.0M
2025-07-16 9.12 9.14 9.04 9.07 39.3M
2025-07-15 9.36 9.38 9.09 9.12 80.1M
2025-07-14 9.23 9.52 9.23 9.38 115.1M
2025-07-11 9.10 9.13 9.04 9.09 33.6M
2025-07-10 9.11 9.16 9.06 9.10 31.5M
2025-07-09 9.16 9.22 9.07 9.08 47.0M
2025-07-08 9.20 9.22 9.09 9.16 51.6M
2025-07-07 9.05 9.25 8.98 9.20 78.0M
2025-07-04 8.92 9.01 8.90 8.96 35.0M
2025-07-03 8.93 8.95 8.86 8.92 21.3M
2025-07-02 8.90 8.97 8.86 8.93 30.0M
2025-07-01 8.80 8.92 8.77 8.90 34.7M
2025-06-30 8.80 8.83 8.76 8.79 21.1M
2025-06-27 8.79 8.85 8.78 8.79 21.0M
2025-06-26 8.84 8.85 8.79 8.79 19.2M
2025-06-25 8.81 8.85 8.76 8.85 23.6M
2025-06-24 8.72 8.84 8.71 8.80 27.7M
2025-06-23 8.68 8.72 8.62 8.70 20.2M
2025-06-20 8.77 8.79 8.70 8.71 19.0M
2025-06-19 8.94 8.94 8.72 8.78 33.6M
2025-06-18 8.96 9.00 8.90 8.92 16.7M
2025-06-17 8.89 8.97 8.83 8.97 29.7M
2025-06-16 8.95 8.96 8.84 8.89 28.1M
2025-06-13 8.98 9.02 8.93 8.95 30.8M
2025-06-12 8.97 9.00 8.93 8.96 19.4M
2025-06-11 8.96 9.00 8.92 8.97 22.6M
2025-06-10 8.95 9.02 8.88 8.97 40.4M
2025-06-09 8.82 8.95 8.81 8.93 35.2M
2025-06-06 8.80 8.83 8.78 8.81 18.1M
2025-06-05 8.83 8.84 8.76 8.80 21.3M
2025-06-04 8.79 8.83 8.76 8.80 19.1M
2025-06-03 8.81 8.81 8.72 8.80 28.2M
2025-05-30 8.93 8.93 8.80 8.85 25.7M
2025-05-29 9.08 9.14 9.05 9.12 24.8M
2025-05-28 9.10 9.11 9.04 9.06 21.2M
2025-05-27 9.13 9.15 9.07 9.10 17.5M
2025-05-26 9.06 9.15 9.06 9.13 21.8M
2025-05-23 9.13 9.20 9.04 9.04 31.6M
2025-05-22 9.18 9.20 9.06 9.13 37.7M
2025-05-21 9.17 9.25 9.15 9.18 38.1M
2025-05-20 9.09 9.19 9.07 9.18 34.1M
2025-05-19 9.11 9.13 9.07 9.09 25.3M
2025-05-16 9.10 9.18 9.08 9.10 25.8M
2025-05-15 9.13 9.22 9.10 9.11 32.2M
2025-05-14 9.09 9.13 9.03 9.13 33.6M
2025-05-13 9.11 9.13 9.03 9.09 31.7M
2025-05-12 9.15 9.16 9.05 9.11 36.0M
2025-05-09 9.05 9.29 9.02 9.15 52.8M
2025-05-08 9.05 9.11 9.03 9.06 27.7M
2025-05-07 9.06 9.12 9.03 9.09 38.6M
2025-05-06 8.96 9.04 8.93 9.04 39.1M
2025-04-30 8.96 9.01 8.92 8.93 31.8M
2025-04-29 9.11 9.17 8.95 8.98 48.9M
2025-04-28 9.16 9.20 9.01 9.08 57.8M
2025-04-25 8.92 9.24 8.90 9.11 75.4M
2025-04-24 8.78 8.98 8.78 8.90 53.4M
2025-04-23 8.81 8.83 8.77 8.79 25.0M
2025-04-22 8.81 8.90 8.78 8.80 34.3M
2025-04-21 8.77 8.84 8.74 8.82 36.6M
2025-04-18 8.75 8.76 8.65 8.75 27.9M
2025-04-17 8.77 8.80 8.69 8.74 30.3M
2025-04-16 8.81 8.89 8.73 8.81 38.8M
2025-04-15 8.81 8.84 8.73 8.81 32.3M
2025-04-14 8.80 8.90 8.73 8.80 48.5M
2025-04-11 8.70 8.75 8.65 8.73 34.1M
2025-04-10 8.72 8.83 8.60 8.72 52.5M
2025-04-09 8.60 8.74 8.33 8.70 59.0M
2025-04-08 8.45 8.74 8.45 8.66 67.5M
2025-04-07 9.00 9.00 8.33 8.37 92.0M
2025-04-03 9.12 9.26 9.09 9.25 36.7M
2025-04-02 9.27 9.28 9.14 9.17 40.5M
2025-04-01 9.21 9.32 9.15 9.28 54.6M
2025-03-31 9.20 9.46 9.18 9.25 60.6M
2025-03-28 9.16 9.26 9.14 9.17 27.6M
2025-03-27 9.32 9.34 9.15 9.15 44.0M
2025-03-26 9.37 9.37 9.25 9.32 38.3M
2025-03-25 9.31 9.43 9.26 9.39 47.4M
2025-03-24 9.25 9.33 9.20 9.30 33.1M
2025-03-21 9.29 9.38 9.19 9.27 37.5M
2025-03-20 9.32 9.36 9.24 9.27 34.3M
2025-03-19 9.15 9.33 9.14 9.30 50.6M
2025-03-18 9.18 9.20 9.10 9.15 34.7M
2025-03-17 9.21 9.28 9.17 9.18 36.9M
2025-03-14 9.16 9.25 9.15 9.21 48.1M
2025-03-13 9.11 9.24 9.05 9.21 66.1M
2025-03-12 9.00 9.09 8.95 9.08 46.5M
2025-03-11 8.84 9.05 8.81 8.96 45.2M
2025-03-10 8.81 8.92 8.78 8.89 31.8M
2025-03-07 8.83 8.85 8.76 8.80 26.0M
2025-03-06 8.78 8.82 8.73 8.81 28.8M
2025-03-05 8.79 8.80 8.71 8.77 22.1M
2025-03-04 8.79 8.83 8.72 8.81 24.8M
2025-03-03 8.66 8.83 8.66 8.80 44.9M
2025-02-28 8.73 8.80 8.66 8.66 48.2M
2025-02-27 8.73 8.77 8.67 8.75 26.2M
2025-02-26 8.66 8.74 8.65 8.74 29.1M
2025-02-25 8.80 8.80 8.65 8.67 33.7M
2025-02-24 8.78 8.90 8.75 8.82 35.9M
2025-02-21 8.83 8.85 8.74 8.78 41.5M
2025-02-20 8.89 8.89 8.76 8.82 28.5M
2025-02-19 8.86 8.92 8.83 8.91 27.0M
2025-02-18 9.03 9.04 8.84 8.87 41.7M
2025-02-17 8.81 9.01 8.78 9.00 52.9M
2025-02-14 8.80 8.82 8.76 8.80 25.4M
2025-02-13 8.79 8.89 8.78 8.80 38.4M
2025-02-12 8.71 8.79 8.68 8.78 27.5M
2025-02-11 8.78 8.80 8.68 8.71 28.1M
2025-02-10 8.78 8.83 8.76 8.78 33.4M
2025-02-07 8.73 8.81 8.68 8.77 40.2M
2025-02-06 8.68 8.74 8.58 8.74 27.7M
2025-02-05 8.74 8.75 8.64 8.70 26.7M
2025-01-27 8.70 8.80 8.69 8.71 27.6M
2025-01-24 8.58 8.69 8.55 8.69 28.7M
2025-01-23 8.57 8.78 8.56 8.59 42.1M
2025-01-22 8.58 8.64 8.49 8.53 27.4M
2025-01-21 8.53 8.59 8.43 8.58 40.3M
2025-01-20 8.60 8.66 8.48 8.52 62.1M
2025-01-17 8.69 8.78 8.69 8.74 20.6M
2025-01-16 8.69 8.78 8.68 8.74 20.4M
2025-01-15 8.70 8.76 8.67 8.67 18.3M
2025-01-14 8.54 8.75 8.54 8.73 26.3M
2025-01-13 8.49 8.55 8.45 8.54 15.4M
2025-01-10 8.67 8.69 8.53 8.54 19.3M
2025-01-09 8.77 8.77 8.65 8.68 16.4M
2025-01-08 8.80 8.83 8.58 8.78 27.9M
2025-01-07 8.86 8.89 8.73 8.81 20.7M
2025-01-06 8.81 8.89 8.73 8.89 23.8M
2025-01-03 8.94 9.03 8.78 8.81 29.5M
2025-01-02 9.17 9.21 8.85 8.95 40.3M