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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.30 | 11.46 | 11.29 | 11.44 | +1.30% | 2.73 | 0.47% |
| 2025-06-23 | 11.20 | 11.33 | 11.18 | 11.29 | +0.52% | 1.77 | 0.31% |
| 2025-06-20 | 11.28 | 11.35 | 11.22 | 11.23 | -0.43% | 2.08 | 0.36% |
| 2025-06-19 | 11.45 | 11.45 | 11.27 | 11.28 | -1.37% | 2.85 | 0.49% |
| 2025-06-18 | 11.48 | 11.49 | 11.42 | 11.44 | -0.26% | 1.63 | 0.28% |
| 2025-06-17 | 11.44 | 11.48 | 11.39 | 11.47 | +0.43% | 2.06 | 0.35% |
| 2025-06-16 | 11.40 | 11.44 | 11.38 | 11.42 | +0.09% | 1.80 | 0.31% |
| 2025-06-13 | 11.45 | 11.51 | 11.39 | 11.41 | -0.60% | 2.52 | 0.43% |
| 2025-06-12 | 11.45 | 11.48 | 11.40 | 11.48 | +0.17% | 1.90 | 0.32% |
| 2025-06-11 | 11.41 | 11.48 | 11.38 | 11.46 | +0.60% | 2.12 | 0.36% |
| 2025-06-10 | 11.49 | 11.51 | 11.34 | 11.39 | -0.77% | 2.75 | 0.47% |
| 2025-06-09 | 11.47 | 11.49 | 11.46 | 11.48 | +0.09% | 2.21 | 0.37% |
| 2025-06-06 | 11.51 | 11.51 | 11.43 | 11.47 | -0.09% | 1.81 | 0.31% |
| 2025-06-05 | 11.51 | 11.58 | 11.45 | 11.48 | +0.09% | 2.23 | 0.38% |
| 2025-06-04 | 11.45 | 11.49 | 11.44 | 11.47 | +0.17% | 1.77 | 0.30% |
| 2025-06-03 | 11.35 | 11.46 | 11.28 | 11.45 | +0.60% | 2.55 | 0.44% |
| 2025-05-30 | 11.45 | 11.46 | 11.37 | 11.38 | -0.68% | 1.80 | 0.31% |
| 2025-05-29 | 11.38 | 11.48 | 11.37 | 11.46 | +0.69% | 1.88 | 0.32% |
| 2025-05-28 | 11.42 | 11.45 | 11.36 | 11.38 | -0.43% | 1.66 | 0.28% |
| 2025-05-27 | 11.47 | 11.47 | 11.35 | 11.43 | -0.34% | 1.75 | 0.30% |