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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.49 | 11.54 | 11.42 | 11.47 | -0.09% | 1.82 | 0.31% |
| 2025-05-23 | 11.60 | 11.64 | 11.48 | 11.48 | -1.01% | 2.05 | 0.34% |
| 2025-05-22 | 11.65 | 11.66 | 11.57 | 11.59 | -0.59% | 1.69 | 0.28% |
| 2025-05-21 | 11.65 | 11.73 | 11.65 | 11.66 | 0.00% | 2.19 | 0.36% |
| 2025-05-20 | 11.70 | 11.72 | 11.64 | 11.66 | -0.25% | 1.88 | 0.31% |
| 2025-05-19 | 11.61 | 11.77 | 11.58 | 11.69 | +0.17% | 2.43 | 0.40% |
| 2025-05-16 | 11.63 | 11.69 | 11.59 | 11.67 | +0.34% | 2.20 | 0.37% |
| 2025-05-15 | 11.71 | 11.72 | 11.61 | 11.63 | -0.92% | 2.62 | 0.44% |
| 2025-05-14 | 11.66 | 11.76 | 11.60 | 11.74 | +0.17% | 3.76 | 0.62% |
| 2025-05-13 | 11.58 | 11.86 | 11.53 | 11.72 | +1.87% | 8.46 | 1.40% |
| 2025-05-12 | 11.42 | 11.52 | 11.42 | 11.50 | +1.03% | 2.94 | 0.50% |
| 2025-05-09 | 11.51 | 11.51 | 11.38 | 11.39 | -0.77% | 2.02 | 0.34% |
| 2025-05-08 | 11.46 | 11.52 | 11.42 | 11.48 | +0.09% | 2.55 | 0.43% |
| 2025-05-07 | 11.53 | 11.54 | 11.41 | 11.47 | +0.34% | 3.75 | 0.63% |
| 2025-05-06 | 11.33 | 11.45 | 11.33 | 11.43 | +1.13% | 3.39 | 0.58% |