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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.97 | 15.00 | 14.46 | 14.68 | -1.21% | 14.88 | 2.01% |
| 2025-09-15 | 14.83 | 15.07 | 14.77 | 14.86 | +0.20% | 17.81 | 2.36% |
| 2025-09-12 | 14.90 | 14.95 | 14.72 | 14.83 | -0.47% | 14.28 | 1.91% |
| 2025-09-11 | 14.47 | 14.99 | 14.45 | 14.90 | +2.69% | 17.23 | 2.30% |
| 2025-09-10 | 14.76 | 14.79 | 14.40 | 14.51 | -1.63% | 13.89 | 1.89% |
| 2025-09-09 | 15.01 | 15.12 | 14.70 | 14.75 | -2.25% | 15.33 | 2.04% |
| 2025-09-08 | 15.37 | 15.37 | 14.95 | 15.09 | +0.13% | 25.46 | 3.33% |
| 2025-09-05 | 14.14 | 15.09 | 14.13 | 15.07 | +6.35% | 39.27 | 5.25% |
| 2025-09-04 | 14.40 | 14.66 | 14.01 | 14.17 | -1.80% | 18.33 | 2.53% |
| 2025-09-03 | 14.34 | 14.50 | 14.11 | 14.43 | +0.63% | 13.04 | 1.81% |
| 2025-09-02 | 14.73 | 14.94 | 14.26 | 14.34 | -2.58% | 18.79 | 2.56% |
| 2025-09-01 | 14.53 | 14.81 | 14.52 | 14.72 | +3.95% | 25.50 | 3.44% |
| 2025-08-29 | 14.19 | 14.30 | 14.11 | 14.16 | -0.35% | 10.60 | 1.48% |
| 2025-08-28 | 14.09 | 14.26 | 13.91 | 14.21 | +0.85% | 15.00 | 2.10% |
| 2025-08-27 | 14.58 | 14.58 | 14.09 | 14.09 | -3.09% | 20.43 | 2.82% |
| 2025-08-26 | 14.41 | 14.66 | 14.30 | 14.54 | +0.76% | 19.52 | 2.67% |
| 2025-08-25 | 14.29 | 14.48 | 14.18 | 14.43 | +1.48% | 22.47 | 3.11% |
| 2025-08-22 | 14.08 | 14.27 | 14.03 | 14.22 | 0.00% | 18.27 | 2.56% |
| 2025-08-21 | 13.83 | 14.36 | 13.82 | 14.22 | +5.57% | 37.85 | 5.28% |
| 2025-08-20 | 13.37 | 13.51 | 13.31 | 13.47 | +0.52% | 10.14 | 1.50% |