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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.89 | 9.43 | 8.70 | 9.43 | +10.04% | 12.66 | 7.41% |
| 2025-05-23 | 8.73 | 9.06 | 8.55 | 8.57 | -4.46% | 13.20 | 8.20% |
| 2025-05-22 | 9.00 | 9.60 | 8.79 | 8.97 | -7.53% | 21.57 | 12.83% |
| 2025-05-21 | 10.34 | 10.35 | 9.51 | 9.70 | +3.08% | 36.91 | 19.85% |
| 2025-05-20 | 8.93 | 9.41 | 8.83 | 9.41 | +10.06% | 15.43 | 9.14% |
| 2025-05-19 | 8.00 | 8.55 | 7.98 | 8.55 | +10.04% | 12.82 | 8.32% |
| 2025-05-16 | 7.62 | 8.12 | 7.59 | 7.77 | +2.24% | 4.08 | 2.83% |
| 2025-05-15 | 7.77 | 7.77 | 7.60 | 7.60 | -2.31% | 1.48 | 1.05% |
| 2025-05-14 | 7.73 | 7.82 | 7.71 | 7.78 | 0.00% | 1.55 | 1.08% |
| 2025-05-13 | 7.90 | 7.92 | 7.74 | 7.78 | -0.51% | 1.55 | 1.08% |
| 2025-05-12 | 7.80 | 7.85 | 7.76 | 7.82 | +0.90% | 1.60 | 1.11% |
| 2025-05-09 | 8.00 | 8.00 | 7.71 | 7.75 | -3.00% | 2.33 | 1.62% |
| 2025-05-08 | 7.87 | 8.01 | 7.82 | 7.99 | +1.52% | 2.67 | 1.82% |
| 2025-05-07 | 7.90 | 7.98 | 7.78 | 7.87 | +0.13% | 2.72 | 1.88% |
| 2025-05-06 | 7.54 | 7.86 | 7.53 | 7.86 | +4.80% | 3.48 | 2.44% |