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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.57 | 19.57 | 18.91 | 18.99 | -4.43% | 44.32 | 4.60% |
| 2025-10-21 | 19.31 | 20.37 | 19.20 | 19.87 | +3.11% | 60.38 | 5.99% |
| 2025-10-20 | 19.19 | 20.25 | 19.04 | 19.27 | +2.01% | 47.62 | 4.82% |
| 2025-10-17 | 20.30 | 20.40 | 18.87 | 18.89 | -5.88% | 53.32 | 5.45% |
| 2025-10-16 | 19.85 | 20.50 | 19.68 | 20.07 | +1.01% | 58.66 | 5.79% |
| 2025-10-15 | 19.90 | 20.20 | 18.89 | 19.87 | -1.05% | 60.09 | 6.13% |
| 2025-10-14 | 20.21 | 20.99 | 19.60 | 20.08 | +1.88% | 73.10 | 7.14% |
| 2025-10-13 | 18.89 | 19.98 | 18.64 | 19.71 | +0.41% | 63.30 | 6.48% |
| 2025-10-10 | 19.86 | 20.39 | 19.38 | 19.63 | +0.26% | 86.51 | 8.60% |
| 2025-10-09 | 18.69 | 19.58 | 18.50 | 19.58 | +10.00% | 44.50 | 4.55% |
| 2025-09-30 | 16.97 | 18.12 | 16.78 | 17.80 | +5.01% | 48.25 | 5.41% |
| 2025-09-29 | 16.37 | 17.15 | 16.20 | 16.95 | +4.69% | 40.46 | 4.78% |
| 2025-09-26 | 16.25 | 16.70 | 16.10 | 16.19 | -0.18% | 26.66 | 3.22% |
| 2025-09-25 | 16.24 | 16.46 | 16.07 | 16.22 | +0.12% | 23.63 | 2.88% |
| 2025-09-24 | 16.20 | 16.25 | 15.83 | 16.20 | -0.74% | 28.84 | 3.57% |
| 2025-09-23 | 16.21 | 16.68 | 15.96 | 16.32 | +1.37% | 37.38 | 4.54% |
| 2025-09-22 | 16.38 | 16.43 | 15.95 | 16.10 | -1.71% | 27.88 | 3.42% |
| 2025-09-19 | 15.77 | 16.62 | 15.72 | 16.38 | +3.87% | 48.32 | 5.92% |
| 2025-09-18 | 16.04 | 16.20 | 15.59 | 15.77 | -2.35% | 52.17 | 6.49% |
| 2025-09-17 | 14.71 | 16.15 | 14.66 | 16.15 | +10.01% | 57.71 | 7.28% |