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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.00 | 10.28 | 9.83 | 10.11 | +0.50% | 10.13 | 5.48% |
| 2025-12-16 | 10.21 | 10.36 | 9.99 | 10.06 | -3.08% | 11.92 | 6.38% |
| 2025-12-15 | 10.25 | 10.63 | 10.18 | 10.38 | +1.27% | 22.98 | 12.00% |
| 2025-12-12 | 9.24 | 10.25 | 9.24 | 10.25 | +9.98% | 14.98 | 8.24% |
| 2025-12-11 | 9.42 | 9.60 | 9.30 | 9.32 | -0.85% | 5.95 | 3.42% |
| 2025-12-10 | 9.55 | 9.56 | 9.22 | 9.40 | -1.88% | 6.23 | 3.63% |
| 2025-12-09 | 9.41 | 9.64 | 9.35 | 9.58 | +1.48% | 8.13 | 4.63% |
| 2025-12-08 | 9.44 | 9.52 | 9.37 | 9.44 | +0.53% | 4.80 | 2.75% |
| 2025-12-05 | 9.09 | 9.39 | 9.07 | 9.39 | +3.19% | 5.37 | 3.14% |
| 2025-12-04 | 9.14 | 9.21 | 9.06 | 9.10 | -1.09% | 3.03 | 1.81% |
| 2025-12-03 | 9.40 | 9.40 | 9.15 | 9.20 | -2.13% | 4.01 | 2.36% |
| 2025-12-02 | 9.48 | 9.48 | 9.31 | 9.40 | -1.05% | 4.35 | 2.52% |
| 2025-12-01 | 9.47 | 9.60 | 9.44 | 9.50 | -0.11% | 4.90 | 2.80% |
| 2025-11-28 | 9.26 | 9.54 | 9.22 | 9.51 | +2.26% | 6.10 | 3.53% |
| 2025-11-27 | 9.32 | 9.51 | 9.27 | 9.30 | -1.06% | 5.36 | 3.10% |
| 2025-11-26 | 9.68 | 9.68 | 9.35 | 9.40 | -2.89% | 7.44 | 4.26% |
| 2025-11-25 | 9.63 | 9.85 | 9.54 | 9.68 | +0.73% | 8.43 | 4.71% |
| 2025-11-24 | 9.58 | 9.67 | 9.36 | 9.61 | +0.95% | 6.32 | 3.61% |
| 2025-11-21 | 9.87 | 10.05 | 9.50 | 9.52 | -5.93% | 10.77 | 6.01% |
| 2025-11-20 | 10.35 | 10.47 | 10.09 | 10.12 | -2.13% | 10.74 | 5.70% |