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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.21 | 16.24 | 15.18 | 15.45 | -0.77% | 14.32 | 4.95% |
| 2026-03-20 | 16.27 | 16.45 | 15.55 | 15.57 | -4.18% | 11.70 | 4.00% |
| 2026-03-19 | 16.54 | 16.68 | 16.08 | 16.25 | -4.75% | 12.76 | 4.23% |
| 2026-03-18 | 16.90 | 17.23 | 16.16 | 17.06 | +0.83% | 19.04 | 6.18% |
| 2026-03-17 | 16.95 | 17.58 | 16.60 | 16.92 | +0.71% | 20.48 | 6.50% |
| 2026-03-16 | 17.05 | 17.22 | 16.57 | 16.80 | -1.98% | 12.30 | 3.98% |
| 2026-03-13 | 17.77 | 17.93 | 17.08 | 17.14 | -4.03% | 16.13 | 5.01% |
| 2026-03-12 | 18.20 | 18.36 | 17.61 | 17.86 | -2.88% | 19.56 | 5.93% |
| 2026-03-11 | 18.66 | 19.07 | 18.13 | 18.39 | -2.08% | 24.55 | 7.21% |
| 2026-03-10 | 19.00 | 19.49 | 18.70 | 18.78 | -1.16% | 25.46 | 7.28% |
| 2026-03-09 | 18.46 | 19.58 | 18.46 | 19.00 | +1.55% | 33.17 | 9.49% |
| 2026-03-06 | 18.68 | 19.27 | 18.56 | 18.71 | -1.68% | 38.78 | 11.16% |
| 2026-03-05 | 17.72 | 19.14 | 17.46 | 19.03 | +9.37% | 50.96 | 14.86% |
| 2026-03-04 | 15.86 | 17.77 | 15.86 | 17.40 | +7.74% | 36.63 | 11.47% |
| 2026-03-03 | 17.47 | 17.50 | 16.02 | 16.15 | -6.76% | 23.31 | 7.67% |
| 2026-03-02 | 17.00 | 17.97 | 16.98 | 17.32 | -0.92% | 22.53 | 6.99% |
| 2026-02-27 | 17.40 | 17.93 | 17.34 | 17.48 | -1.63% | 21.56 | 6.68% |
| 2026-02-26 | 17.36 | 17.85 | 16.90 | 17.77 | +2.13% | 30.39 | 9.43% |
| 2026-02-25 | 16.70 | 17.79 | 16.36 | 17.40 | +4.19% | 37.90 | 11.93% |
| 2026-02-24 | 15.48 | 16.70 | 15.42 | 16.70 | +10.01% | 19.65 | 6.54% |