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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.72 | 13.97 | 13.40 | 13.40 | -1.47% | 17.82 | 2.58% |
| 2025-08-18 | 13.59 | 13.72 | 13.55 | 13.60 | +0.59% | 11.27 | 1.63% |
| 2025-08-15 | 13.34 | 13.60 | 13.30 | 13.52 | +1.20% | 8.76 | 1.28% |
| 2025-08-14 | 13.62 | 13.62 | 13.28 | 13.36 | -1.98% | 10.96 | 1.61% |
| 2025-08-13 | 13.66 | 13.72 | 13.60 | 13.63 | -0.22% | 9.07 | 1.32% |
| 2025-08-12 | 13.90 | 13.90 | 13.64 | 13.66 | -1.66% | 11.96 | 1.73% |
| 2025-08-11 | 13.82 | 14.00 | 13.61 | 13.89 | +2.43% | 19.78 | 2.83% |
| 2025-08-08 | 13.40 | 13.59 | 13.32 | 13.56 | +1.04% | 10.65 | 1.56% |
| 2025-08-07 | 13.40 | 13.46 | 13.22 | 13.42 | +0.15% | 9.28 | 1.38% |
| 2025-08-06 | 13.36 | 13.43 | 13.36 | 13.40 | +0.37% | 6.64 | 0.98% |
| 2025-08-05 | 13.34 | 13.42 | 13.29 | 13.35 | +0.15% | 6.69 | 0.99% |
| 2025-08-04 | 13.27 | 13.35 | 13.23 | 13.33 | -0.52% | 7.08 | 1.06% |
| 2025-08-01 | 13.46 | 13.59 | 13.39 | 13.40 | -0.81% | 7.10 | 1.04% |
| 2025-07-31 | 13.78 | 13.79 | 13.43 | 13.51 | -2.38% | 13.19 | 1.92% |
| 2025-07-30 | 14.02 | 14.09 | 13.79 | 13.84 | -1.28% | 12.57 | 1.78% |
| 2025-07-29 | 13.84 | 14.04 | 13.60 | 14.02 | +1.30% | 17.67 | 2.53% |
| 2025-07-28 | 13.88 | 14.02 | 13.76 | 13.84 | -1.35% | 16.55 | 2.36% |
| 2025-07-25 | 14.27 | 14.62 | 13.96 | 14.03 | -2.50% | 24.52 | 3.42% |
| 2025-07-24 | 14.01 | 14.54 | 13.87 | 14.39 | +0.98% | 35.52 | 4.93% |
| 2025-07-23 | 15.00 | 15.52 | 14.16 | 14.25 | -1.32% | 67.16 | 8.99% |