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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.66 | 28.97 | 27.33 | 28.15 | +0.50% | 77.02 | 5.40% |
| 2026-03-20 | 28.17 | 28.63 | 28.00 | 28.01 | -0.46% | 47.10 | 3.30% |
| 2026-03-19 | 28.60 | 28.86 | 28.00 | 28.14 | -3.33% | 51.67 | 3.60% |
| 2026-03-18 | 28.70 | 29.17 | 28.29 | 29.11 | +1.82% | 51.43 | 3.54% |
| 2026-03-17 | 29.45 | 29.78 | 28.58 | 28.59 | -2.42% | 55.86 | 3.79% |
| 2026-03-16 | 30.32 | 30.45 | 28.96 | 29.30 | -3.36% | 67.55 | 4.54% |
| 2026-03-13 | 30.85 | 31.33 | 30.20 | 30.32 | -1.69% | 62.94 | 4.05% |
| 2026-03-12 | 31.04 | 31.26 | 30.38 | 30.84 | -0.64% | 65.66 | 4.22% |
| 2026-03-11 | 31.87 | 31.90 | 30.90 | 31.04 | -2.57% | 96.99 | 6.14% |
| 2026-03-10 | 32.69 | 32.74 | 31.65 | 31.86 | -2.75% | 113.29 | 6.99% |
| 2026-03-09 | 31.81 | 33.15 | 31.80 | 32.76 | +1.64% | 137.23 | 8.33% |
| 2026-03-06 | 32.40 | 33.26 | 32.18 | 32.23 | -1.68% | 136.17 | 8.26% |
| 2026-03-05 | 31.40 | 33.28 | 31.40 | 32.78 | +6.19% | 179.40 | 10.94% |
| 2026-03-04 | 29.11 | 31.59 | 29.11 | 30.87 | +4.01% | 126.53 | 8.12% |
| 2026-03-03 | 31.40 | 31.63 | 29.65 | 29.68 | -5.75% | 114.51 | 7.48% |
| 2026-03-02 | 29.96 | 32.15 | 29.90 | 31.49 | +3.79% | 124.75 | 7.87% |
| 2026-02-27 | 30.25 | 30.63 | 29.89 | 30.34 | -0.78% | 78.66 | 5.16% |
| 2026-02-26 | 30.15 | 30.90 | 29.70 | 30.58 | +1.19% | 89.09 | 5.82% |
| 2026-02-25 | 29.90 | 30.50 | 29.60 | 30.22 | +1.14% | 90.88 | 5.99% |
| 2026-02-24 | 29.15 | 30.21 | 29.03 | 29.88 | +3.93% | 88.39 | 5.88% |