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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.49 | 10.60 | 10.26 | 10.34 | -2.82% | 10.60 | 5.54% |
| 2025-11-18 | 11.10 | 11.20 | 10.45 | 10.64 | -5.59% | 17.18 | 8.74% |
| 2025-11-17 | 11.46 | 11.62 | 11.01 | 11.27 | -2.34% | 16.63 | 8.04% |
| 2025-11-14 | 12.02 | 12.10 | 11.47 | 11.54 | -6.94% | 23.15 | 10.73% |
| 2025-11-13 | 11.44 | 13.00 | 11.20 | 12.40 | +3.08% | 36.28 | 16.33% |
| 2025-11-12 | 11.10 | 12.41 | 10.85 | 12.03 | +6.65% | 39.31 | 18.01% |
| 2025-11-11 | 11.70 | 11.99 | 11.10 | 11.28 | -4.41% | 31.01 | 14.71% |
| 2025-11-10 | 11.00 | 12.14 | 10.75 | 11.80 | +6.88% | 41.51 | 19.53% |
| 2025-11-07 | 10.98 | 11.65 | 10.55 | 11.04 | +1.28% | 40.92 | 19.97% |
| 2025-11-06 | 10.90 | 10.90 | 10.90 | 10.90 | +9.99% | 4.22 | 2.10% |
| 2025-11-05 | 8.83 | 9.91 | 8.81 | 9.91 | +9.99% | 12.05 | 6.90% |
| 2025-11-04 | 8.93 | 9.20 | 8.88 | 9.01 | +1.46% | 10.64 | 6.38% |
| 2025-11-03 | 8.63 | 8.88 | 8.58 | 8.88 | +4.84% | 7.67 | 4.74% |
| 2025-10-31 | 8.54 | 8.65 | 8.47 | 8.47 | 0.00% | 2.45 | 1.56% |
| 2025-10-30 | 8.67 | 8.67 | 8.45 | 8.47 | -2.64% | 3.77 | 2.40% |
| 2025-10-29 | 8.52 | 8.74 | 8.47 | 8.70 | +1.64% | 4.70 | 2.95% |
| 2025-10-28 | 8.44 | 8.67 | 8.32 | 8.56 | +1.18% | 3.57 | 2.28% |
| 2025-10-27 | 8.33 | 8.52 | 8.29 | 8.46 | +2.30% | 3.15 | 2.03% |
| 2025-10-24 | 8.25 | 8.30 | 8.21 | 8.27 | +0.24% | 1.48 | 0.98% |
| 2025-10-23 | 8.20 | 8.27 | 8.08 | 8.25 | +0.61% | 1.80 | 1.20% |