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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.21 | 16.21 | 15.88 | 16.14 | -1.41% | 10.88 | 3.68% |
| 2026-04-20 | 15.70 | 16.37 | 15.56 | 16.37 | +4.27% | 17.51 | 5.93% |
| 2026-04-17 | 16.00 | 16.00 | 15.60 | 15.70 | -1.38% | 9.24 | 3.19% |
| 2026-04-16 | 15.85 | 15.99 | 15.32 | 15.92 | -0.69% | 15.24 | 5.27% |
| 2026-04-15 | 15.03 | 16.38 | 14.90 | 16.03 | +7.37% | 26.44 | 9.08% |
| 2026-04-14 | 15.18 | 15.21 | 14.72 | 14.93 | -0.13% | 8.77 | 3.20% |
| 2026-04-13 | 15.20 | 15.20 | 14.72 | 14.95 | -2.86% | 10.40 | 3.79% |
| 2026-04-10 | 15.40 | 15.60 | 15.22 | 15.39 | +1.18% | 8.57 | 3.02% |
| 2026-04-09 | 15.15 | 15.39 | 15.03 | 15.21 | -1.36% | 6.86 | 2.45% |
| 2026-04-08 | 14.88 | 15.42 | 14.87 | 15.42 | +6.49% | 11.04 | 3.93% |
| 2026-04-07 | 14.71 | 14.74 | 14.38 | 14.48 | -0.21% | 5.79 | 2.17% |
| 2026-04-03 | 15.18 | 15.45 | 14.44 | 14.51 | -2.62% | 8.58 | 3.14% |
| 2026-04-02 | 15.26 | 15.76 | 14.82 | 14.90 | -2.36% | 10.75 | 3.83% |
| 2026-04-01 | 15.30 | 15.43 | 15.06 | 15.26 | +1.67% | 6.64 | 2.37% |
| 2026-03-31 | 15.28 | 15.61 | 15.00 | 15.01 | -2.09% | 7.41 | 2.64% |
| 2026-03-30 | 15.26 | 15.45 | 14.81 | 15.33 | -1.35% | 7.87 | 2.82% |
| 2026-03-27 | 15.02 | 15.67 | 15.00 | 15.54 | +1.83% | 8.17 | 2.87% |
| 2026-03-26 | 15.79 | 15.81 | 15.22 | 15.26 | -4.09% | 8.81 | 3.10% |
| 2026-03-25 | 15.78 | 16.23 | 15.71 | 15.91 | +0.82% | 12.52 | 4.26% |
| 2026-03-24 | 15.91 | 16.06 | 15.35 | 15.78 | +2.14% | 12.23 | 4.23% |