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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.25 | 8.26 | 8.18 | 8.20 | -1.20% | 1.45 | 0.96% |
| 2025-10-21 | 8.16 | 8.32 | 8.15 | 8.30 | +1.22% | 2.08 | 1.36% |
| 2025-10-20 | 8.23 | 8.30 | 8.15 | 8.20 | +0.49% | 1.69 | 1.12% |
| 2025-10-17 | 8.54 | 8.55 | 8.16 | 8.16 | -4.45% | 3.20 | 2.10% |
| 2025-10-16 | 8.68 | 8.74 | 8.50 | 8.54 | -2.84% | 3.74 | 2.37% |
| 2025-10-15 | 8.74 | 8.84 | 8.55 | 8.79 | +0.46% | 4.10 | 2.56% |
| 2025-10-14 | 8.79 | 8.97 | 8.63 | 8.75 | +0.46% | 5.08 | 3.13% |
| 2025-10-13 | 8.46 | 8.74 | 8.39 | 8.71 | -1.02% | 4.11 | 2.59% |
| 2025-10-10 | 8.64 | 8.90 | 8.58 | 8.80 | +2.33% | 7.24 | 4.48% |
| 2025-10-09 | 8.32 | 8.60 | 8.32 | 8.60 | +4.50% | 4.97 | 3.17% |
| 2025-09-30 | 8.14 | 8.33 | 8.13 | 8.23 | +0.73% | 1.60 | 1.06% |
| 2025-09-29 | 8.25 | 8.25 | 8.03 | 8.17 | -1.33% | 1.87 | 1.24% |
| 2025-09-26 | 8.25 | 8.47 | 8.21 | 8.28 | +0.73% | 2.65 | 1.72% |
| 2025-09-25 | 8.18 | 8.28 | 8.15 | 8.22 | +0.49% | 1.57 | 1.04% |
| 2025-09-24 | 8.10 | 8.20 | 8.06 | 8.18 | +0.49% | 1.18 | 0.79% |
| 2025-09-23 | 8.18 | 8.22 | 7.98 | 8.14 | -0.49% | 1.74 | 1.17% |
| 2025-09-22 | 8.25 | 8.28 | 8.11 | 8.18 | -0.85% | 1.34 | 0.89% |
| 2025-09-19 | 8.31 | 8.34 | 8.20 | 8.25 | -0.60% | 1.56 | 1.03% |
| 2025-09-18 | 8.46 | 8.47 | 8.25 | 8.30 | -2.47% | 2.72 | 1.76% |
| 2025-09-17 | 8.41 | 8.52 | 8.36 | 8.51 | +1.43% | 2.73 | 1.75% |