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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.36 | 8.39 | 8.26 | 8.39 | +0.60% | 1.52 | 0.99% |
| 2025-09-15 | 8.38 | 8.46 | 8.31 | 8.34 | -0.71% | 1.51 | 0.98% |
| 2025-09-12 | 8.44 | 8.46 | 8.37 | 8.40 | -0.47% | 1.52 | 0.98% |
| 2025-09-11 | 8.33 | 8.44 | 8.23 | 8.44 | +1.44% | 1.85 | 1.20% |
| 2025-09-10 | 8.37 | 8.38 | 8.29 | 8.32 | -0.60% | 1.38 | 0.90% |
| 2025-09-09 | 8.48 | 8.49 | 8.35 | 8.37 | -1.41% | 1.60 | 1.03% |
| 2025-09-08 | 8.40 | 8.57 | 8.39 | 8.49 | +0.71% | 1.67 | 1.07% |
| 2025-09-05 | 8.33 | 8.43 | 8.26 | 8.43 | +1.20% | 1.68 | 1.09% |
| 2025-09-04 | 8.34 | 8.45 | 8.22 | 8.33 | -0.24% | 2.07 | 1.35% |
| 2025-09-03 | 8.61 | 8.65 | 8.32 | 8.35 | -3.24% | 2.57 | 1.65% |
| 2025-09-02 | 8.74 | 8.81 | 8.55 | 8.63 | -1.71% | 2.42 | 1.52% |
| 2025-09-01 | 8.72 | 8.78 | 8.67 | 8.78 | +0.69% | 2.36 | 1.47% |
| 2025-08-29 | 8.78 | 8.85 | 8.71 | 8.72 | -0.68% | 2.28 | 1.41% |
| 2025-08-28 | 8.76 | 8.84 | 8.47 | 8.78 | +0.23% | 4.05 | 2.53% |
| 2025-08-27 | 9.03 | 9.04 | 8.75 | 8.76 | -3.10% | 4.24 | 2.58% |
| 2025-08-26 | 8.97 | 9.12 | 8.89 | 9.04 | +0.56% | 4.18 | 2.51% |
| 2025-08-25 | 9.06 | 9.06 | 8.92 | 8.99 | 0.00% | 4.44 | 2.68% |
| 2025-08-22 | 8.95 | 9.00 | 8.83 | 8.99 | +0.45% | 4.68 | 2.85% |
| 2025-08-21 | 9.05 | 9.21 | 8.91 | 8.95 | +0.22% | 7.44 | 4.45% |
| 2025-08-20 | 8.88 | 8.94 | 8.81 | 8.93 | 0.00% | 3.78 | 2.32% |