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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.14 | 15.15 | 14.96 | 15.03 | -0.59% | 2.01 | 0.97% |
| 2025-09-15 | 15.33 | 15.40 | 15.08 | 15.12 | -1.48% | 2.49 | 1.20% |
| 2025-09-12 | 15.29 | 15.40 | 15.18 | 15.34 | +0.39% | 2.98 | 1.42% |
| 2025-09-11 | 15.10 | 15.30 | 14.99 | 15.28 | +1.31% | 2.27 | 1.09% |
| 2025-09-10 | 15.23 | 15.23 | 15.02 | 15.09 | -0.97% | 1.76 | 0.85% |
| 2025-09-09 | 15.43 | 15.45 | 15.19 | 15.23 | -1.66% | 2.36 | 1.13% |
| 2025-09-08 | 15.25 | 15.68 | 15.19 | 15.49 | +2.29% | 3.79 | 1.79% |
| 2025-09-05 | 15.01 | 15.27 | 14.93 | 15.15 | +1.26% | 2.96 | 1.43% |
| 2025-09-04 | 14.97 | 15.14 | 14.76 | 14.96 | 0.00% | 3.16 | 1.54% |
| 2025-09-03 | 15.35 | 15.39 | 14.93 | 14.96 | -2.39% | 2.66 | 1.28% |
| 2025-09-02 | 15.63 | 15.64 | 15.23 | 15.32 | -2.58% | 3.74 | 1.77% |
| 2025-09-01 | 15.63 | 15.76 | 15.58 | 15.73 | +0.57% | 2.75 | 1.28% |
| 2025-08-29 | 15.82 | 15.87 | 15.57 | 15.64 | -1.43% | 4.07 | 1.89% |
| 2025-08-28 | 15.90 | 15.99 | 15.51 | 15.87 | -0.06% | 3.93 | 1.81% |
| 2025-08-27 | 16.26 | 16.32 | 15.88 | 15.88 | -2.43% | 5.00 | 2.26% |
| 2025-08-26 | 16.10 | 16.57 | 15.99 | 16.27 | +1.11% | 6.38 | 2.86% |
| 2025-08-25 | 16.06 | 16.24 | 15.92 | 16.10 | +0.74% | 6.07 | 2.75% |
| 2025-08-22 | 15.93 | 15.98 | 15.75 | 15.98 | 0.00% | 5.67 | 2.60% |
| 2025-08-21 | 16.12 | 16.48 | 15.92 | 15.98 | -1.40% | 5.88 | 2.65% |
| 2025-08-20 | 16.03 | 16.21 | 15.93 | 16.20 | +0.99% | 4.15 | 1.87% |