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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.78 | 22.45 | 21.60 | 22.27 | +1.14% | 35.53 | 3.20% |
| 2025-12-16 | 22.99 | 23.00 | 21.90 | 22.02 | -5.37% | 51.71 | 4.59% |
| 2025-12-15 | 23.90 | 24.29 | 23.11 | 23.27 | -2.27% | 71.37 | 5.97% |
| 2025-12-12 | 22.36 | 24.11 | 22.35 | 23.81 | +6.58% | 95.38 | 8.08% |
| 2025-12-11 | 22.00 | 23.16 | 22.00 | 22.34 | +1.64% | 64.54 | 5.64% |
| 2025-12-10 | 22.45 | 22.50 | 21.56 | 21.98 | -1.88% | 33.64 | 3.05% |
| 2025-12-09 | 22.00 | 22.79 | 21.71 | 22.40 | +1.08% | 44.57 | 3.95% |
| 2025-12-08 | 22.02 | 22.37 | 21.88 | 22.16 | +0.77% | 34.09 | 3.05% |
| 2025-12-05 | 21.43 | 22.10 | 21.35 | 21.99 | +2.28% | 33.66 | 3.05% |
| 2025-12-04 | 21.43 | 21.60 | 21.23 | 21.50 | -0.09% | 19.64 | 1.81% |
| 2025-12-03 | 21.75 | 22.05 | 21.41 | 21.52 | -1.10% | 24.51 | 2.24% |
| 2025-12-02 | 22.10 | 22.11 | 21.61 | 21.76 | -2.11% | 24.84 | 2.26% |
| 2025-12-01 | 21.88 | 22.70 | 21.87 | 22.23 | +1.97% | 43.58 | 3.87% |
| 2025-11-28 | 21.30 | 21.87 | 21.20 | 21.80 | +1.96% | 34.33 | 3.15% |
| 2025-11-27 | 21.87 | 22.40 | 21.34 | 21.38 | -2.29% | 44.61 | 4.03% |
| 2025-11-26 | 22.10 | 22.27 | 21.63 | 21.88 | -0.86% | 37.87 | 3.42% |
| 2025-11-25 | 21.73 | 22.46 | 21.56 | 22.07 | +2.56% | 49.50 | 4.43% |
| 2025-11-24 | 21.66 | 21.85 | 21.28 | 21.52 | +0.47% | 39.91 | 3.66% |
| 2025-11-21 | 22.40 | 22.65 | 21.41 | 21.42 | -7.71% | 70.24 | 6.34% |
| 2025-11-20 | 23.28 | 23.91 | 22.92 | 23.21 | +0.78% | 68.68 | 5.81% |