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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.17 | 8.31 | 8.11 | 8.29 | +1.72% | 2.62 | 1.72% |
| 2025-06-23 | 8.01 | 8.18 | 7.96 | 8.15 | +1.24% | 2.22 | 1.49% |
| 2025-06-20 | 8.20 | 8.22 | 8.04 | 8.05 | -1.23% | 2.46 | 1.65% |
| 2025-06-19 | 8.43 | 8.43 | 8.13 | 8.15 | -3.32% | 3.85 | 2.54% |
| 2025-06-18 | 8.50 | 8.54 | 8.40 | 8.43 | -1.40% | 2.64 | 1.69% |
| 2025-06-17 | 8.48 | 8.60 | 8.43 | 8.55 | +0.83% | 3.24 | 2.06% |
| 2025-06-16 | 8.34 | 8.52 | 8.33 | 8.48 | +0.59% | 2.86 | 1.83% |
| 2025-06-13 | 8.66 | 8.67 | 8.41 | 8.43 | -3.66% | 5.54 | 3.54% |
| 2025-06-12 | 8.70 | 8.83 | 8.62 | 8.75 | +0.34% | 4.69 | 2.92% |
| 2025-06-11 | 8.82 | 8.90 | 8.68 | 8.72 | -2.24% | 6.53 | 4.05% |
| 2025-06-10 | 9.10 | 9.29 | 8.81 | 8.92 | -1.87% | 8.10 | 4.87% |
| 2025-06-09 | 8.98 | 9.09 | 8.85 | 9.09 | +2.02% | 6.95 | 4.18% |
| 2025-06-06 | 9.00 | 9.11 | 8.82 | 8.91 | -0.34% | 6.21 | 3.76% |
| 2025-06-05 | 9.12 | 9.13 | 8.89 | 8.94 | -1.65% | 7.44 | 4.50% |
| 2025-06-04 | 9.38 | 9.38 | 9.06 | 9.09 | -3.19% | 10.96 | 6.49% |
| 2025-06-03 | 8.75 | 9.46 | 8.73 | 9.39 | +6.10% | 13.56 | 8.09% |
| 2025-05-30 | 9.30 | 9.33 | 8.67 | 8.85 | -4.43% | 13.12 | 8.02% |
| 2025-05-29 | 9.47 | 9.59 | 9.25 | 9.26 | -2.22% | 14.82 | 8.61% |
| 2025-05-28 | 9.69 | 10.28 | 9.43 | 9.47 | -2.77% | 21.95 | 12.16% |
| 2025-05-27 | 9.59 | 10.30 | 9.25 | 9.74 | +3.29% | 27.91 | 15.78% |