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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.82 | 23.38 | 22.55 | 23.03 | +1.05% | 56.77 | 4.89% |
| 2025-11-18 | 23.10 | 23.44 | 22.69 | 22.79 | -1.77% | 45.58 | 3.93% |
| 2025-11-17 | 23.55 | 23.88 | 23.01 | 23.20 | -1.94% | 59.64 | 5.06% |
| 2025-11-14 | 24.27 | 24.48 | 23.66 | 23.66 | -5.13% | 85.48 | 7.06% |
| 2025-11-13 | 24.40 | 25.48 | 24.13 | 24.94 | +2.17% | 96.32 | 7.65% |
| 2025-11-12 | 25.11 | 25.44 | 23.91 | 24.41 | -3.40% | 103.77 | 8.38% |
| 2025-11-11 | 26.35 | 26.68 | 25.14 | 25.27 | -4.10% | 125.27 | 9.62% |
| 2025-11-10 | 26.77 | 27.45 | 25.51 | 26.35 | -0.57% | 161.36 | 12.08% |
| 2025-11-07 | 25.50 | 26.74 | 25.02 | 26.50 | +4.17% | 182.39 | 13.98% |
| 2025-11-06 | 25.68 | 26.52 | 24.86 | 25.44 | +5.52% | 214.88 | 16.62% |
| 2025-11-05 | 21.41 | 24.11 | 21.41 | 24.11 | +9.99% | 102.50 | 8.86% |
| 2025-11-04 | 22.20 | 22.68 | 21.68 | 21.92 | +1.76% | 108.30 | 9.68% |
| 2025-11-03 | 19.66 | 21.54 | 19.63 | 21.54 | +10.01% | 86.62 | 8.24% |
| 2025-10-31 | 20.10 | 20.52 | 19.56 | 19.58 | -5.64% | 66.92 | 6.64% |
| 2025-10-30 | 20.67 | 21.29 | 20.67 | 20.75 | -0.72% | 59.50 | 5.63% |
| 2025-10-29 | 19.12 | 21.11 | 19.11 | 20.90 | +8.91% | 91.47 | 8.83% |
| 2025-10-28 | 19.48 | 19.56 | 19.12 | 19.19 | -1.59% | 25.88 | 2.66% |
| 2025-10-27 | 19.05 | 19.90 | 19.00 | 19.50 | +2.63% | 39.89 | 4.06% |
| 2025-10-24 | 19.00 | 19.12 | 18.75 | 19.00 | +0.96% | 25.46 | 2.66% |
| 2025-10-23 | 18.70 | 18.90 | 18.30 | 18.82 | -0.90% | 29.09 | 3.10% |