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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.57 | 17.13 | 15.99 | 16.90 | +3.20% | 18.80 | 8.28% |
| 2025-07-21 | 15.81 | 16.62 | 15.61 | 16.37 | +8.24% | 19.37 | 8.77% |
| 2025-07-18 | 15.08 | 15.14 | 15.02 | 15.13 | +0.33% | 2.36 | 1.14% |
| 2025-07-17 | 15.09 | 15.26 | 15.03 | 15.08 | +0.40% | 2.17 | 1.05% |
| 2025-07-16 | 15.13 | 15.20 | 15.01 | 15.02 | -1.11% | 2.29 | 1.11% |
| 2025-07-15 | 15.24 | 15.25 | 15.05 | 15.19 | -0.97% | 3.33 | 1.60% |
| 2025-07-14 | 15.19 | 15.47 | 15.19 | 15.33 | +0.98% | 3.22 | 1.53% |
| 2025-07-11 | 15.18 | 15.27 | 15.11 | 15.19 | +0.07% | 2.08 | 1.00% |
| 2025-07-10 | 15.12 | 15.19 | 15.06 | 15.18 | -0.13% | 1.82 | 0.88% |
| 2025-07-09 | 15.31 | 15.48 | 15.15 | 15.19 | -0.71% | 3.21 | 1.53% |
| 2025-07-08 | 15.37 | 15.40 | 15.17 | 15.30 | 0.00% | 3.72 | 1.78% |
| 2025-07-07 | 14.92 | 15.35 | 14.90 | 15.30 | +3.41% | 5.27 | 2.54% |
| 2025-07-04 | 14.80 | 14.99 | 14.72 | 14.80 | -0.07% | 2.50 | 1.22% |
| 2025-07-03 | 14.94 | 14.99 | 14.75 | 14.81 | -0.99% | 2.88 | 1.42% |
| 2025-07-02 | 15.12 | 15.12 | 14.82 | 14.96 | -0.72% | 2.90 | 1.41% |
| 2025-07-01 | 15.19 | 15.22 | 15.06 | 15.07 | -1.04% | 2.27 | 1.09% |
| 2025-06-30 | 14.80 | 15.22 | 14.80 | 15.22 | +3.22% | 4.72 | 2.28% |
| 2025-06-27 | 14.45 | 14.84 | 14.41 | 14.75 | +2.05% | 2.78 | 1.38% |
| 2025-06-26 | 14.52 | 14.56 | 14.43 | 14.45 | -0.48% | 1.62 | 0.81% |
| 2025-06-25 | 14.35 | 14.54 | 14.30 | 14.52 | +1.24% | 2.39 | 1.20% |