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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.25 | 15.25 | 13.87 | 14.26 | +2.89% | 54.89 | 20.07% |
| 2026-01-15 | 12.28 | 13.86 | 12.15 | 13.86 | +10.00% | 26.79 | 11.37% |
| 2026-01-14 | 13.00 | 13.82 | 12.39 | 12.60 | -3.74% | 39.39 | 16.32% |
| 2026-01-13 | 11.88 | 13.17 | 11.39 | 13.09 | +9.36% | 38.73 | 16.89% |
| 2026-01-12 | 11.76 | 12.15 | 11.76 | 11.97 | +1.87% | 17.83 | 8.09% |
| 2026-01-09 | 11.70 | 12.18 | 11.61 | 11.75 | +1.03% | 17.58 | 8.08% |
| 2026-01-08 | 11.55 | 11.89 | 11.34 | 11.63 | +0.78% | 18.72 | 8.70% |
| 2026-01-07 | 11.12 | 11.90 | 11.07 | 11.54 | +4.34% | 21.02 | 9.85% |
| 2026-01-06 | 10.88 | 11.18 | 10.71 | 11.06 | +1.94% | 12.26 | 6.05% |
| 2026-01-05 | 10.72 | 10.99 | 10.66 | 10.85 | +2.84% | 9.49 | 4.75% |
| 2025-12-31 | 10.85 | 10.88 | 10.49 | 10.55 | -2.77% | 9.60 | 4.91% |
| 2025-12-30 | 10.80 | 11.05 | 10.70 | 10.85 | -1.27% | 9.65 | 4.82% |
| 2025-12-29 | 11.40 | 11.42 | 10.85 | 10.99 | -5.26% | 16.94 | 8.34% |
| 2025-12-26 | 11.08 | 11.98 | 11.06 | 11.60 | +3.11% | 22.23 | 10.53% |
| 2025-12-25 | 11.14 | 11.56 | 11.00 | 11.25 | +0.54% | 18.65 | 8.98% |
| 2025-12-24 | 11.17 | 11.80 | 10.88 | 11.19 | +0.18% | 28.53 | 13.73% |
| 2025-12-23 | 10.08 | 11.17 | 9.98 | 11.17 | +10.05% | 21.93 | 11.30% |
| 2025-12-22 | 10.10 | 10.19 | 9.96 | 10.15 | +0.30% | 9.34 | 5.03% |
| 2025-12-19 | 9.92 | 10.30 | 9.92 | 10.12 | +2.85% | 10.63 | 5.71% |
| 2025-12-18 | 9.95 | 10.06 | 9.81 | 9.84 | -2.67% | 7.73 | 4.24% |