上海电力(600021)股票信息
| 股票代码 | 600021 |
| 股票名称 | 上海电力 |
| 最新价/元 | 9.11 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 1.22 |
| 买入/元 | 9.10 |
| 卖出/元 | 9.11 |
| 昨收/元 | 9.00 |
| 今开/元 | 9.05 |
| 最高/元 | 9.30 |
| 最低/元 | 9.02 |
| 成交量/手 | 706443.97 |
| 成交额/万 | 64736.98 |
| 股净值/元 | 18.39 |
| 市净率 | 1.36 |
| 总市值/万 | 2566053.46 |
| 流通值/万 | 2384236.58 |
| 换手率/% | 2.70 |
| 入市日期 | 2003-10-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
上海电力(600021)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 9.05 | 9.11 | 0.11 | 1.22 | 706443.97 | 64736.98 | 2.70 |
| 2024-10-09 | 9.49 | 9.00 | -0.66 | -6.83 | 1141927.52 | 104062.49 | 4.36 |
| 2024-10-08 | 10.58 | 9.66 | -0.01 | -0.10 | 2256225.00 | 219989.99 | 8.62 |
| 2024-09-30 | 9.27 | 9.67 | 0.69 | 7.68 | 1028923.82 | 96809.08 | 3.93 |
| 2024-09-27 | 8.88 | 8.98 | 0.20 | 2.28 | 312251.01 | 27785.20 | 1.19 |
| 2024-09-26 | 8.60 | 8.78 | 0.18 | 2.09 | 245708.57 | 21298.26 | 0.94 |
| 2024-09-25 | 8.73 | 8.60 | -0.03 | -0.35 | 325411.67 | 28331.60 | 1.24 |
| 2024-09-24 | 8.30 | 8.63 | 0.34 | 4.10 | 270355.55 | 22935.67 | 1.03 |
| 2024-09-23 | 8.10 | 8.29 | 0.19 | 2.35 | 192914.18 | 15903.32 | 0.74 |
| 2024-09-20 | 8.17 | 8.10 | -0.09 | -1.10 | 135236.64 | 10932.21 | 0.52 |
| 2024-09-19 | 8.12 | 8.19 | 0.10 | 1.24 | 141050.32 | 11504.88 | 0.54 |
| 2024-09-18 | 8.01 | 8.09 | 0.08 | 1.00 | 101312.58 | 8114.82 | 0.39 |
| 2024-09-13 | 8.06 | 8.01 | -0.07 | -0.87 | 79214.44 | 6378.29 | 0.30 |
| 2024-09-12 | 7.96 | 8.08 | 0.14 | 1.76 | 135702.13 | 10967.06 | 0.52 |
| 2024-09-11 | 8.10 | 7.94 | -0.17 | -2.10 | 151724.31 | 12144.73 | 0.58 |
| 2024-09-10 | 8.23 | 8.11 | -0.12 | -1.46 | 197921.61 | 16007.02 | 0.76 |
| 2024-09-09 | 8.38 | 8.23 | -0.17 | -2.02 | 141991.00 | 11734.29 | 0.54 |
| 2024-09-06 | 8.47 | 8.40 | -0.09 | -1.06 | 86716.47 | 7337.41 | 0.33 |
| 2024-09-05 | 8.56 | 8.49 | -0.06 | -0.70 | 124775.08 | 10610.67 | 0.48 |
| 2024-09-04 | 8.55 | 8.55 | -0.03 | -0.35 | 95165.39 | 8150.99 | 0.36 |
| 2024-09-03 | 8.58 | 8.58 | 0.02 | 0.23 | 132908.86 | 11408.49 | 0.51 |
| 2024-09-02 | 8.52 | 8.56 | 0.00 | 0.00 | 231067.83 | 19930.67 | 0.88 |
| 2024-08-30 | 8.47 | 8.56 | 0.08 | 0.94 | 250820.20 | 21445.88 | 0.96 |
| 2024-08-29 | 8.40 | 8.48 | 0.06 | 0.71 | 134978.00 | 11406.49 | 0.52 |
| 2024-08-28 | 8.36 | 8.42 | 0.02 | 0.24 | 123355.01 | 10417.51 | 0.47 |
| 2024-08-27 | 8.50 | 8.40 | -0.11 | -1.29 | 205549.48 | 17180.76 | 0.79 |
| 2024-08-26 | 8.52 | 8.51 | 0.03 | 0.35 | 116454.42 | 9834.61 | 0.44 |
| 2024-08-23 | 8.58 | 8.48 | -0.11 | -1.28 | 141241.46 | 12013.77 | 0.54 |
| 2024-08-22 | 8.71 | 8.59 | -0.06 | -0.69 | 134234.69 | 11584.66 | 0.51 |
| 2024-08-21 | 8.79 | 8.65 | -0.13 | -1.48 | 129095.02 | 11213.07 | 0.49 |
| 2024-08-20 | 8.90 | 8.78 | -0.09 | -1.02 | 154581.66 | 13570.70 | 0.59 |
| 2024-08-19 | 8.86 | 8.87 | -0.03 | -0.34 | 144931.30 | 12909.45 | 0.55 |
| 2024-08-16 | 9.01 | 8.90 | -0.10 | -1.11 | 194966.30 | 17329.72 | 0.74 |
| 2024-08-15 | 8.95 | 9.00 | 0.05 | 0.56 | 131235.54 | 11785.52 | 0.50 |
| 2024-08-14 | 8.92 | 8.95 | 0.02 | 0.22 | 165830.01 | 14862.86 | 0.63 |
| 2024-08-13 | 8.89 | 8.93 | 0.05 | 0.56 | 117126.43 | 10420.06 | 0.45 |
| 2024-08-12 | 8.97 | 8.88 | -0.03 | -0.34 | 149719.00 | 13358.98 | 0.57 |
| 2024-08-09 | 9.06 | 8.91 | -0.12 | -1.33 | 197135.05 | 17661.50 | 0.75 |
| 2024-08-08 | 9.16 | 9.03 | -0.16 | -1.74 | 198059.27 | 17885.85 | 0.76 |
| 2024-08-07 | 9.02 | 9.19 | 0.18 | 2.00 | 315637.78 | 28990.04 | 1.21 |
| 2024-08-06 | 9.01 | 9.01 | 0.05 | 0.56 | 122083.38 | 10979.28 | 0.47 |
| 2024-08-05 | 9.22 | 8.96 | -0.26 | -2.82 | 204211.16 | 18528.65 | 0.78 |
| 2024-08-02 | 9.28 | 9.22 | -0.12 | -1.29 | 198690.60 | 18396.17 | 0.76 |
| 2024-08-01 | 9.36 | 9.34 | -0.06 | -0.64 | 216655.19 | 20332.34 | 0.83 |
| 2024-07-31 | 9.25 | 9.40 | 0.15 | 1.62 | 325447.08 | 30267.73 | 1.24 |
| 2024-07-30 | 9.52 | 9.25 | -0.32 | -3.34 | 346928.00 | 32273.68 | 1.33 |
| 2024-07-29 | 9.53 | 9.57 | 0.03 | 0.31 | 123028.58 | 11773.01 | 0.47 |
| 2024-07-26 | 9.45 | 9.54 | 0.06 | 0.63 | 141155.06 | 13443.02 | 0.54 |
| 2024-07-25 | 9.57 | 9.48 | -0.09 | -0.94 | 175680.25 | 16646.34 | 0.67 |
| 2024-07-24 | 9.48 | 9.57 | 0.10 | 1.06 | 216843.68 | 20801.07 | 0.83 |
| 2024-07-23 | 9.75 | 9.47 | -0.29 | -2.97 | 247827.00 | 23819.91 | 0.95 |
| 2024-07-22 | 9.69 | 9.76 | 0.07 | 0.72 | 384017.05 | 37841.63 | 1.47 |
| 2024-07-19 | 9.69 | 9.69 | -0.04 | -0.41 | 160023.10 | 15520.35 | 0.61 |
| 2024-07-18 | 9.65 | 9.73 | 0.03 | 0.31 | 270575.98 | 26035.60 | 1.03 |
| 2024-07-17 | 9.73 | 9.70 | -0.05 | -0.51 | 275037.43 | 26876.63 | 1.05 |
| 2024-07-16 | 9.72 | 9.75 | -0.02 | -0.21 | 300586.67 | 29125.09 | 1.15 |
| 2024-07-15 | 9.68 | 9.77 | 0.04 | 0.41 | 197240.67 | 19124.11 | 0.75 |
| 2024-07-12 | 9.89 | 9.73 | -0.19 | -1.92 | 276747.48 | 27027.94 | 1.06 |
| 2024-07-11 | 9.99 | 9.92 | 0.02 | 0.20 | 368446.64 | 36341.52 | 1.41 |
| 2024-07-10 | 10.15 | 9.90 | -0.33 | -3.23 | 456924.15 | 45509.91 | 1.75 |
| 2024-07-09 | 10.00 | 10.23 | 0.23 | 2.30 | 389275.49 | 39332.47 | 1.49 |
| 2024-07-08 | 9.92 | 10.00 | 0.15 | 1.52 | 353542.75 | 35477.68 | 1.35 |
| 2024-07-05 | 10.05 | 9.85 | -0.16 | -1.60 | 243173.64 | 23982.59 | 0.93 |
| 2024-07-04 | 10.14 | 10.01 | -0.12 | -1.19 | 255306.93 | 25920.74 | 0.98 |
| 2024-07-03 | 10.11 | 10.13 | 0.00 | 0.00 | 245343.27 | 24848.19 | 0.94 |
| 2024-07-02 | 10.18 | 10.13 | -0.02 | -0.20 | 251129.33 | 25356.98 | 0.96 |
| 2024-07-01 | 9.85 | 10.15 | 0.26 | 2.63 | 463281.63 | 46780.63 | 1.77 |
| 2024-06-28 | 9.44 | 9.89 | 0.41 | 4.33 | 473084.72 | 46326.42 | 1.81 |
| 2024-06-27 | 9.57 | 9.48 | -0.16 | -1.66 | 208512.01 | 19897.37 | 0.80 |
| 2024-06-26 | 9.74 | 9.64 | -0.06 | -0.62 | 337030.55 | 32150.19 | 1.29 |
| 2024-06-25 | 9.61 | 9.70 | 0.01 | 0.10 | 237031.77 | 22946.61 | 0.91 |
| 2024-06-24 | 9.70 | 9.69 | 0.00 | 0.00 | 330149.30 | 32279.59 | 1.26 |
| 2024-06-21 | 9.73 | 9.69 | 0.05 | 0.52 | 214486.47 | 20748.31 | 0.82 |
| 2024-06-20 | 9.91 | 9.84 | -0.11 | -1.11 | 318795.24 | 31382.22 | 1.22 |
| 2024-06-19 | 10.03 | 9.95 | -0.08 | -0.80 | 175910.07 | 17544.51 | 0.67 |
| 2024-06-18 | 10.00 | 10.03 | 0.07 | 0.70 | 266173.35 | 26514.72 | 1.02 |
| 2024-06-17 | 10.10 | 9.96 | -0.22 | -2.16 | 355978.04 | 35713.65 | 1.36 |
| 2024-06-14 | 10.27 | 10.18 | -0.14 | -1.36 | 373318.14 | 38275.44 | 1.43 |
| 2024-06-13 | 10.31 | 10.32 | 0.00 | 0.00 | 290585.86 | 29997.82 | 1.11 |
| 2024-06-12 | 10.33 | 10.32 | -0.10 | -0.96 | 372532.21 | 38365.55 | 1.42 |
| 2024-06-11 | 10.40 | 10.42 | -0.02 | -0.19 | 506530.96 | 52703.38 | 1.94 |
| 2024-06-07 | 10.30 | 10.44 | 0.12 | 1.16 | 557781.78 | 57532.78 | 2.13 |
| 2024-06-06 | 10.27 | 10.32 | 0.03 | 0.29 | 640437.37 | 66430.41 | 2.45 |
| 2024-06-05 | 10.38 | 10.29 | -0.15 | -1.44 | 532769.48 | 54927.80 | 2.04 |
| 2024-06-04 | 10.08 | 10.44 | 0.38 | 3.78 | 835216.13 | 85831.08 | 3.19 |
| 2024-06-03 | 10.01 | 10.06 | 0.01 | 0.10 | 503518.52 | 50345.74 | 1.92 |
| 2024-05-31 | 10.06 | 10.05 | -0.05 | -0.50 | 474968.32 | 47849.85 | 1.81 |
| 2024-05-30 | 10.39 | 10.10 | -0.36 | -3.44 | 878383.56 | 89451.58 | 3.36 |
| 2024-05-29 | 10.48 | 10.46 | -0.16 | -1.51 | 972336.35 | 101390.30 | 3.72 |
| 2024-05-28 | 10.10 | 10.62 | 0.33 | 3.21 | 1625191.02 | 170375.71 | 6.21 |
| 2024-05-27 | 10.03 | 10.29 | 0.22 | 2.19 | 1581576.39 | 160379.61 | 6.04 |
| 2024-05-24 | 9.77 | 10.07 | 0.48 | 5.01 | 1906764.83 | 193564.49 | 7.29 |
| 2024-05-23 | 9.58 | 9.59 | -0.01 | -0.10 | 508255.56 | 48746.01 | 1.94 |
| 2024-05-22 | 9.57 | 9.60 | 0.03 | 0.31 | 560844.51 | 54135.36 | 2.14 |
| 2024-05-21 | 9.61 | 9.57 | -0.04 | -0.42 | 367455.99 | 35068.02 | 1.40 |
| 2024-05-20 | 9.35 | 9.61 | 0.28 | 3.00 | 670804.24 | 63988.71 | 2.56 |
| 2024-05-17 | 9.22 | 9.33 | 0.10 | 1.08 | 277193.84 | 25749.95 | 1.06 |
| 2024-05-16 | 9.30 | 9.23 | -0.07 | -0.75 | 351416.85 | 32563.24 | 1.34 |
| 2024-05-15 | 9.47 | 9.30 | -0.21 | -2.21 | 471840.70 | 44435.61 | 1.80 |
| 2024-05-14 | 9.58 | 9.51 | -0.09 | -0.94 | 511054.58 | 48492.48 | 1.95 |
日K线
周K线
月K线
