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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.26 | 14.44 | 12.94 | 14.44 | +9.98% | 50.05 | 7.20% |
| 2025-07-21 | 13.01 | 13.18 | 12.75 | 13.13 | +6.75% | 29.89 | 4.56% |
| 2025-07-18 | 12.35 | 12.52 | 12.27 | 12.30 | +0.33% | 4.41 | 0.71% |
| 2025-07-17 | 12.18 | 12.30 | 12.17 | 12.26 | +0.91% | 4.13 | 0.67% |
| 2025-07-16 | 12.24 | 12.27 | 12.10 | 12.15 | -0.25% | 3.97 | 0.65% |
| 2025-07-15 | 12.31 | 12.36 | 12.16 | 12.18 | -0.73% | 4.74 | 0.77% |
| 2025-07-14 | 12.29 | 12.45 | 12.25 | 12.27 | +0.57% | 5.56 | 0.89% |
| 2025-07-11 | 12.25 | 12.31 | 12.20 | 12.20 | 0.00% | 5.50 | 0.89% |
| 2025-07-10 | 12.26 | 12.33 | 12.18 | 12.20 | -0.08% | 6.93 | 1.12% |
| 2025-07-09 | 12.30 | 12.37 | 12.19 | 12.21 | -1.11% | 6.38 | 1.01% |
| 2025-07-08 | 12.01 | 12.43 | 11.99 | 12.35 | +2.94% | 12.14 | 1.92% |
| 2025-07-07 | 12.00 | 12.15 | 11.97 | 11.99 | +0.58% | 5.04 | 0.81% |
| 2025-07-04 | 11.96 | 11.99 | 11.89 | 11.93 | +0.33% | 4.03 | 0.65% |
| 2025-07-03 | 11.97 | 12.03 | 11.87 | 11.89 | -1.30% | 6.23 | 1.01% |
| 2025-07-02 | 11.70 | 12.08 | 11.69 | 12.04 | +3.10% | 11.55 | 1.88% |
| 2025-07-01 | 11.67 | 11.71 | 11.64 | 11.68 | -0.08% | 2.75 | 0.46% |
| 2025-06-30 | 11.67 | 11.71 | 11.61 | 11.69 | +0.42% | 3.57 | 0.59% |
| 2025-06-27 | 11.49 | 11.70 | 11.48 | 11.64 | +1.37% | 5.39 | 0.90% |
| 2025-06-26 | 11.52 | 11.54 | 11.45 | 11.48 | -0.34% | 2.32 | 0.39% |
| 2025-06-25 | 11.47 | 11.52 | 11.42 | 11.52 | +0.77% | 3.15 | 0.53% |