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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.59 | 15.68 | 15.00 | 15.18 | -3.86% | 15.00 | 5.31% |
| 2026-02-12 | 15.55 | 16.16 | 15.21 | 15.79 | +3.20% | 23.23 | 8.00% |
| 2026-02-11 | 15.32 | 15.69 | 15.27 | 15.30 | -1.80% | 9.74 | 3.43% |
| 2026-02-10 | 15.50 | 15.78 | 15.24 | 15.58 | -0.89% | 12.56 | 4.39% |
| 2026-02-09 | 15.85 | 15.98 | 15.50 | 15.72 | +0.70% | 17.80 | 6.17% |
| 2026-02-06 | 14.90 | 16.22 | 14.82 | 15.61 | +3.93% | 26.78 | 9.24% |
| 2026-02-05 | 16.00 | 16.15 | 14.94 | 15.02 | -7.74% | 21.91 | 7.77% |
| 2026-02-04 | 16.00 | 16.63 | 15.90 | 16.28 | -0.55% | 29.56 | 9.88% |
| 2026-02-03 | 15.85 | 16.46 | 15.37 | 16.37 | +5.14% | 45.07 | 15.19% |
| 2026-02-02 | 15.00 | 15.57 | 14.88 | 15.57 | +10.04% | 18.29 | 6.48% |
| 2026-01-30 | 14.20 | 14.30 | 13.67 | 14.15 | -1.60% | 11.71 | 4.54% |
| 2026-01-29 | 14.45 | 14.85 | 14.20 | 14.38 | -1.91% | 13.34 | 4.99% |
| 2026-01-28 | 14.64 | 14.95 | 14.44 | 14.66 | -0.27% | 13.75 | 5.09% |
| 2026-01-27 | 14.63 | 15.04 | 14.26 | 14.70 | -2.78% | 19.54 | 7.25% |
| 2026-01-26 | 15.14 | 15.97 | 15.03 | 15.12 | -0.07% | 28.64 | 10.06% |
| 2026-01-23 | 14.72 | 15.68 | 14.71 | 15.13 | +2.30% | 29.40 | 10.51% |
| 2026-01-22 | 15.15 | 15.76 | 14.67 | 14.79 | -4.02% | 33.87 | 12.23% |
| 2026-01-21 | 15.50 | 17.10 | 15.31 | 15.41 | -5.17% | 46.09 | 15.76% |
| 2026-01-20 | 15.54 | 17.25 | 15.29 | 16.25 | +3.57% | 65.19 | 21.69% |
| 2026-01-19 | 13.86 | 15.69 | 13.54 | 15.69 | +10.03% | 55.21 | 19.68% |