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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.90 | 27.93 | 27.37 | 27.55 | -1.22% | 31.75 | 2.28% |
| 2026-04-20 | 27.34 | 28.00 | 26.81 | 27.89 | +2.09% | 59.38 | 4.29% |
| 2026-04-17 | 27.80 | 27.80 | 27.30 | 27.32 | -2.25% | 43.46 | 3.14% |
| 2026-04-16 | 27.75 | 27.96 | 27.11 | 27.95 | -0.96% | 60.13 | 4.33% |
| 2026-04-15 | 27.75 | 28.54 | 27.56 | 28.22 | +2.69% | 73.76 | 5.19% |
| 2026-04-14 | 27.26 | 27.56 | 26.93 | 27.48 | +2.08% | 43.94 | 3.19% |
| 2026-04-13 | 26.74 | 26.99 | 26.43 | 26.92 | -0.63% | 34.88 | 2.59% |
| 2026-04-10 | 26.99 | 27.35 | 26.80 | 27.09 | +1.35% | 41.41 | 3.02% |
| 2026-04-09 | 26.60 | 27.04 | 26.20 | 26.73 | -0.71% | 33.76 | 2.51% |
| 2026-04-08 | 26.00 | 26.98 | 26.00 | 26.92 | +6.19% | 48.90 | 3.64% |
| 2026-04-07 | 25.50 | 25.72 | 25.22 | 25.35 | -0.59% | 24.46 | 1.91% |
| 2026-04-03 | 26.21 | 26.32 | 25.39 | 25.50 | -2.56% | 37.22 | 2.87% |
| 2026-04-02 | 26.82 | 27.37 | 26.06 | 26.17 | -2.28% | 38.39 | 2.85% |
| 2026-04-01 | 26.98 | 27.08 | 26.50 | 26.78 | +1.06% | 34.47 | 2.55% |
| 2026-03-31 | 27.77 | 27.96 | 26.50 | 26.50 | -4.57% | 51.84 | 3.78% |
| 2026-03-30 | 27.84 | 28.07 | 27.52 | 27.77 | -1.70% | 31.05 | 2.22% |
| 2026-03-27 | 27.80 | 28.45 | 27.70 | 28.25 | -0.25% | 27.61 | 1.94% |
| 2026-03-26 | 29.00 | 29.00 | 28.16 | 28.32 | -2.61% | 39.30 | 2.73% |
| 2026-03-25 | 28.67 | 29.26 | 28.67 | 29.08 | +2.00% | 57.38 | 3.92% |
| 2026-03-24 | 28.50 | 28.60 | 27.60 | 28.51 | +1.28% | 54.82 | 3.85% |