保变电气 sh.600550
14.14
-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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.21 | 14.33 | 14.08 | 14.14 | -0.42% | 5.21 | 2.00% |
| 2026-05-21 | 15.00 | 15.10 | 14.19 | 14.20 | -5.59% | 9.05 | 3.36% |
| 2026-05-20 | 15.41 | 15.42 | 14.98 | 15.04 | -3.03% | 6.93 | 2.50% |
| 2026-05-19 | 15.18 | 15.63 | 14.95 | 15.51 | +2.44% | 7.87 | 2.78% |
| 2026-05-18 | 15.00 | 15.26 | 14.85 | 15.14 | +0.46% | 6.03 | 2.17% |
| 2026-05-15 | 15.60 | 15.80 | 15.00 | 15.07 | -4.01% | 11.49 | 4.11% |
| 2026-05-14 | 16.52 | 16.80 | 15.70 | 15.70 | -6.32% | 16.77 | 5.60% |
| 2026-05-13 | 16.66 | 17.32 | 16.45 | 16.76 | +1.58% | 27.30 | 8.76% |
| 2026-05-12 | 15.74 | 16.50 | 15.51 | 16.50 | +5.16% | 22.81 | 7.64% |
| 2026-05-11 | 15.42 | 16.15 | 15.42 | 15.69 | +1.88% | 11.44 | 3.93% |
| 2026-05-08 | 15.62 | 15.62 | 15.30 | 15.40 | -2.41% | 8.24 | 2.90% |
| 2026-05-07 | 15.56 | 15.78 | 15.37 | 15.78 | +1.81% | 9.56 | 3.32% |
| 2026-05-06 | 15.11 | 15.55 | 15.02 | 15.50 | +3.68% | 8.88 | 3.13% |
| 2026-04-30 | 15.10 | 15.13 | 14.88 | 14.95 | -1.32% | 4.79 | 1.74% |
| 2026-04-29 | 14.98 | 15.26 | 14.85 | 15.15 | +0.80% | 5.44 | 1.95% |
| 2026-04-28 | 15.01 | 15.30 | 14.60 | 15.03 | -1.05% | 7.48 | 2.71% |
| 2026-04-27 | 15.03 | 15.40 | 14.78 | 15.19 | +1.13% | 6.58 | 2.37% |
| 2026-04-24 | 15.60 | 15.65 | 15.00 | 15.02 | -4.94% | 9.34 | 3.34% |
| 2026-04-23 | 16.06 | 16.33 | 15.51 | 15.80 | -1.62% | 10.46 | 3.57% |
| 2026-04-22 | 16.01 | 16.28 | 15.90 | 16.06 | -0.50% | 9.35 | 3.17% |