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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.31 | 9.93 | 9.18 | 9.64 | +3.54% | 16.69 | 9.58% |
| 2025-07-21 | 8.91 | 9.58 | 8.91 | 9.31 | +6.52% | 14.93 | 8.77% |
| 2025-07-18 | 8.77 | 8.78 | 8.66 | 8.74 | -0.34% | 3.09 | 1.93% |
| 2025-07-17 | 8.73 | 8.77 | 8.62 | 8.77 | +0.57% | 3.05 | 1.90% |
| 2025-07-16 | 8.73 | 8.83 | 8.66 | 8.72 | -0.11% | 2.86 | 1.78% |
| 2025-07-15 | 8.80 | 8.89 | 8.66 | 8.73 | -1.47% | 4.07 | 2.53% |
| 2025-07-14 | 8.91 | 9.14 | 8.85 | 8.86 | +0.68% | 6.96 | 4.21% |
| 2025-07-11 | 8.79 | 8.82 | 8.66 | 8.80 | +0.11% | 3.56 | 2.21% |
| 2025-07-10 | 8.81 | 8.89 | 8.72 | 8.79 | -0.34% | 3.79 | 2.34% |
| 2025-07-09 | 8.85 | 9.01 | 8.78 | 8.82 | -1.12% | 6.10 | 3.72% |
| 2025-07-08 | 9.00 | 9.00 | 8.76 | 8.92 | -2.41% | 8.78 | 5.37% |
| 2025-07-07 | 8.50 | 9.24 | 8.50 | 9.14 | +8.68% | 13.59 | 8.26% |
| 2025-07-04 | 8.50 | 8.53 | 8.40 | 8.41 | -1.29% | 2.70 | 1.73% |
| 2025-07-03 | 8.60 | 8.64 | 8.43 | 8.52 | -1.96% | 4.06 | 2.60% |
| 2025-07-02 | 8.56 | 8.82 | 8.46 | 8.69 | +1.40% | 7.04 | 4.39% |
| 2025-07-01 | 8.62 | 8.62 | 8.48 | 8.57 | -0.35% | 3.86 | 2.46% |
| 2025-06-30 | 8.49 | 8.61 | 8.43 | 8.60 | +1.90% | 4.94 | 3.14% |
| 2025-06-27 | 8.35 | 8.51 | 8.32 | 8.44 | +1.56% | 4.17 | 2.69% |
| 2025-06-26 | 8.36 | 8.46 | 8.30 | 8.31 | -0.72% | 3.61 | 2.34% |
| 2025-06-25 | 8.32 | 8.37 | 8.25 | 8.37 | +0.96% | 3.41 | 2.23% |