平高电气 sh.600312
21.26
+0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.03 | 16.45 | 16.01 | 16.05 | +0.43% | 5.05 | 2.28% |
| 2025-08-18 | 15.71 | 16.22 | 15.69 | 15.98 | +1.57% | 5.64 | 2.58% |
| 2025-08-15 | 15.40 | 15.73 | 15.40 | 15.73 | +1.66% | 2.81 | 1.31% |
| 2025-08-14 | 15.66 | 15.78 | 15.38 | 15.47 | -1.26% | 3.17 | 1.48% |
| 2025-08-13 | 15.67 | 15.72 | 15.58 | 15.67 | +0.06% | 2.58 | 1.20% |
| 2025-08-12 | 15.75 | 15.78 | 15.61 | 15.66 | -0.75% | 2.11 | 0.98% |
| 2025-08-11 | 15.85 | 15.86 | 15.71 | 15.78 | -0.50% | 2.15 | 1.00% |
| 2025-08-08 | 15.80 | 15.92 | 15.69 | 15.86 | +0.31% | 2.38 | 1.10% |
| 2025-08-07 | 15.73 | 15.88 | 15.64 | 15.81 | +0.38% | 2.68 | 1.24% |
| 2025-08-06 | 15.54 | 15.77 | 15.42 | 15.75 | +1.40% | 2.87 | 1.34% |
| 2025-08-05 | 15.41 | 15.55 | 15.37 | 15.53 | +0.58% | 1.91 | 0.90% |
| 2025-08-04 | 15.27 | 15.44 | 15.24 | 15.44 | +0.45% | 2.00 | 0.95% |
| 2025-08-01 | 15.44 | 15.55 | 15.28 | 15.37 | -0.83% | 3.05 | 1.44% |
| 2025-07-31 | 15.69 | 15.75 | 15.43 | 15.50 | -1.63% | 3.95 | 1.85% |
| 2025-07-30 | 15.76 | 15.92 | 15.62 | 15.76 | -0.50% | 3.42 | 1.58% |
| 2025-07-29 | 15.86 | 15.86 | 15.60 | 15.84 | -0.31% | 3.53 | 1.64% |
| 2025-07-28 | 15.75 | 15.89 | 15.62 | 15.89 | +0.94% | 3.87 | 1.79% |
| 2025-07-25 | 16.14 | 16.16 | 15.71 | 15.74 | -2.99% | 7.17 | 3.30% |
| 2025-07-24 | 15.92 | 16.32 | 15.85 | 16.22 | +0.92% | 8.23 | 3.72% |
| 2025-07-23 | 17.06 | 17.11 | 16.04 | 16.08 | -4.86% | 15.98 | 7.05% |