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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.84 | 9.02 | 8.79 | 8.93 | +1.82% | 6.18 | 3.77% |
| 2025-08-18 | 8.74 | 8.79 | 8.70 | 8.77 | +0.69% | 3.87 | 2.40% |
| 2025-08-15 | 8.58 | 8.74 | 8.54 | 8.71 | +1.52% | 2.23 | 1.39% |
| 2025-08-14 | 8.76 | 8.76 | 8.58 | 8.58 | -1.72% | 2.85 | 1.79% |
| 2025-08-13 | 8.72 | 8.75 | 8.69 | 8.73 | +0.11% | 2.09 | 1.30% |
| 2025-08-12 | 8.79 | 8.79 | 8.68 | 8.72 | -0.68% | 2.09 | 1.30% |
| 2025-08-11 | 8.74 | 8.83 | 8.72 | 8.78 | +0.57% | 2.09 | 1.29% |
| 2025-08-08 | 8.76 | 8.79 | 8.72 | 8.73 | -0.68% | 1.70 | 1.05% |
| 2025-08-07 | 8.83 | 8.85 | 8.72 | 8.79 | -0.34% | 2.48 | 1.54% |
| 2025-08-06 | 8.76 | 8.84 | 8.71 | 8.82 | +0.68% | 2.67 | 1.65% |
| 2025-08-05 | 8.67 | 8.77 | 8.66 | 8.76 | +1.04% | 2.24 | 1.39% |
| 2025-08-04 | 8.55 | 8.67 | 8.52 | 8.67 | +0.81% | 1.63 | 1.03% |
| 2025-08-01 | 8.67 | 8.70 | 8.55 | 8.60 | -0.81% | 2.16 | 1.36% |
| 2025-07-31 | 8.78 | 8.86 | 8.66 | 8.67 | -1.37% | 2.97 | 1.84% |
| 2025-07-30 | 8.90 | 8.90 | 8.72 | 8.79 | -1.35% | 2.94 | 1.81% |
| 2025-07-29 | 8.89 | 8.91 | 8.74 | 8.91 | +0.11% | 3.52 | 2.17% |
| 2025-07-28 | 8.95 | 8.97 | 8.86 | 8.90 | -0.34% | 3.65 | 2.22% |
| 2025-07-25 | 9.02 | 9.03 | 8.92 | 8.93 | -1.33% | 3.95 | 2.40% |
| 2025-07-24 | 8.89 | 9.09 | 8.84 | 9.05 | -0.98% | 6.54 | 3.94% |
| 2025-07-23 | 9.64 | 9.68 | 9.12 | 9.14 | -5.19% | 10.97 | 6.41% |