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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.70 | 30.70 | 27.68 | 27.73 | -2.67% | 229.52 | 15.57% |
| 2026-01-15 | 26.20 | 29.00 | 26.20 | 28.49 | +6.19% | 166.69 | 12.02% |
| 2026-01-14 | 28.30 | 29.93 | 26.80 | 26.83 | -1.97% | 267.16 | 18.68% |
| 2026-01-13 | 24.86 | 27.37 | 24.18 | 27.37 | +10.01% | 119.13 | 9.11% |
| 2026-01-12 | 25.98 | 25.99 | 24.75 | 24.88 | -0.24% | 83.03 | 6.57% |
| 2026-01-09 | 24.03 | 25.60 | 23.88 | 24.94 | +3.70% | 77.78 | 6.16% |
| 2026-01-08 | 24.28 | 24.61 | 23.78 | 24.05 | -0.58% | 53.97 | 4.42% |
| 2026-01-07 | 23.71 | 24.55 | 23.44 | 24.19 | +2.80% | 62.57 | 5.12% |
| 2026-01-06 | 22.95 | 23.65 | 22.95 | 23.53 | +2.84% | 49.87 | 4.21% |
| 2026-01-05 | 22.53 | 23.30 | 22.51 | 22.88 | +2.97% | 41.17 | 3.54% |
| 2025-12-31 | 22.58 | 22.65 | 22.18 | 22.22 | -1.68% | 27.70 | 2.45% |
| 2025-12-30 | 22.50 | 22.78 | 22.40 | 22.60 | -0.48% | 25.05 | 2.20% |
| 2025-12-29 | 23.30 | 23.31 | 22.65 | 22.71 | -3.20% | 39.26 | 3.40% |
| 2025-12-26 | 23.01 | 23.79 | 22.99 | 23.46 | +1.43% | 47.91 | 4.05% |
| 2025-12-25 | 23.09 | 23.50 | 22.88 | 23.13 | +0.04% | 33.15 | 2.83% |
| 2025-12-24 | 22.95 | 23.40 | 22.50 | 23.12 | +0.57% | 41.53 | 3.57% |
| 2025-12-23 | 22.47 | 23.00 | 22.15 | 22.99 | +2.36% | 41.60 | 3.64% |
| 2025-12-22 | 21.98 | 22.60 | 21.92 | 22.46 | +2.65% | 34.08 | 3.02% |
| 2025-12-19 | 21.80 | 22.08 | 21.70 | 21.88 | +1.20% | 20.19 | 1.82% |
| 2025-12-18 | 21.94 | 22.02 | 21.62 | 21.62 | -2.92% | 27.31 | 2.48% |