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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.63 | 29.16 | 28.21 | 28.75 | -0.59% | 57.44 | 3.96% |
| 2026-02-12 | 28.00 | 29.20 | 27.88 | 28.92 | +4.22% | 93.80 | 6.48% |
| 2026-02-11 | 27.69 | 28.10 | 27.63 | 27.75 | -0.32% | 36.40 | 2.59% |
| 2026-02-10 | 28.00 | 28.10 | 27.52 | 27.84 | -0.82% | 37.99 | 2.70% |
| 2026-02-09 | 27.87 | 28.19 | 27.47 | 28.07 | +1.89% | 57.62 | 4.09% |
| 2026-02-06 | 27.20 | 28.20 | 27.11 | 27.55 | -0.29% | 52.81 | 3.76% |
| 2026-02-05 | 28.75 | 28.75 | 27.50 | 27.63 | -5.05% | 77.52 | 5.50% |
| 2026-02-04 | 29.20 | 29.59 | 28.66 | 29.10 | -0.68% | 82.20 | 5.61% |
| 2026-02-03 | 28.50 | 29.30 | 27.87 | 29.30 | +3.35% | 130.16 | 8.95% |
| 2026-02-02 | 28.43 | 29.45 | 27.99 | 28.35 | +4.23% | 156.00 | 10.74% |
| 2026-01-30 | 27.58 | 27.73 | 26.35 | 27.20 | -1.81% | 72.59 | 5.31% |
| 2026-01-29 | 28.12 | 28.64 | 27.44 | 27.70 | -1.28% | 88.22 | 6.26% |
| 2026-01-28 | 28.31 | 28.60 | 27.94 | 28.06 | -0.85% | 88.51 | 6.21% |
| 2026-01-27 | 28.55 | 28.55 | 27.32 | 28.30 | -2.65% | 122.75 | 8.72% |
| 2026-01-26 | 28.60 | 30.28 | 28.60 | 29.07 | +1.82% | 174.77 | 11.73% |
| 2026-01-23 | 28.91 | 29.86 | 28.38 | 28.55 | -1.21% | 167.28 | 11.42% |
| 2026-01-22 | 29.60 | 30.50 | 28.58 | 28.90 | -2.36% | 128.08 | 8.66% |
| 2026-01-21 | 29.91 | 30.77 | 29.41 | 29.60 | -3.83% | 159.73 | 10.55% |
| 2026-01-20 | 30.90 | 32.99 | 29.11 | 30.78 | +0.92% | 262.85 | 16.85% |
| 2026-01-19 | 27.18 | 30.50 | 27.17 | 30.50 | +9.99% | 218.78 | 14.71% |