特变电工 sh.600089
26.02
+0.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.90 | 26.04 | 25.77 | 26.02 | +0.42% | 23.78 | 1.81% |
| 2026-05-21 | 26.69 | 26.79 | 25.85 | 25.91 | -2.92% | 42.38 | 3.19% |
| 2026-05-20 | 27.12 | 27.12 | 26.60 | 26.69 | -1.95% | 29.12 | 2.16% |
| 2026-05-19 | 26.79 | 27.37 | 26.56 | 27.22 | +1.72% | 35.62 | 2.61% |
| 2026-05-18 | 26.63 | 27.08 | 26.50 | 26.76 | -0.59% | 33.52 | 2.48% |
| 2026-05-15 | 27.70 | 27.92 | 26.81 | 26.92 | -3.03% | 54.22 | 3.96% |
| 2026-05-14 | 29.13 | 29.19 | 27.75 | 27.76 | -4.70% | 71.78 | 5.01% |
| 2026-05-13 | 28.96 | 29.67 | 28.54 | 29.13 | +0.66% | 105.14 | 7.14% |
| 2026-05-12 | 27.98 | 29.29 | 27.80 | 28.94 | +3.43% | 101.29 | 6.98% |
| 2026-05-11 | 27.32 | 28.28 | 27.32 | 27.98 | +2.87% | 70.86 | 5.02% |
| 2026-05-08 | 27.60 | 27.61 | 27.00 | 27.20 | -2.16% | 45.98 | 3.34% |
| 2026-05-07 | 27.85 | 28.03 | 27.51 | 27.80 | +0.07% | 47.17 | 3.37% |
| 2026-05-06 | 26.90 | 27.96 | 26.89 | 27.78 | +3.58% | 59.30 | 4.26% |
| 2026-04-30 | 27.22 | 27.22 | 26.75 | 26.82 | -1.58% | 32.01 | 2.36% |
| 2026-04-29 | 26.85 | 27.30 | 26.48 | 27.25 | +1.53% | 34.89 | 2.55% |
| 2026-04-28 | 26.45 | 27.20 | 26.14 | 26.84 | +1.21% | 38.57 | 2.87% |
| 2026-04-27 | 26.92 | 26.94 | 26.50 | 26.52 | -1.63% | 31.34 | 2.33% |
| 2026-04-24 | 27.50 | 27.51 | 26.86 | 26.96 | -2.60% | 37.83 | 2.77% |
| 2026-04-23 | 27.60 | 28.27 | 27.35 | 27.68 | +0.69% | 53.66 | 3.82% |
| 2026-04-22 | 27.42 | 27.67 | 27.33 | 27.49 | -0.22% | 33.31 | 2.40% |