中国西电 sh.601179
16.25
+0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.25 | 7.60 | 6.92 | 7.41 | +7.17% | 33.46 | 9.00% |
| 2025-07-21 | 6.54 | 6.92 | 6.41 | 6.92 | +9.94% | 19.09 | 5.55% |
| 2025-07-18 | 6.26 | 6.31 | 6.25 | 6.29 | +0.48% | 3.02 | 0.93% |
| 2025-07-17 | 6.25 | 6.28 | 6.23 | 6.26 | +0.16% | 2.25 | 0.70% |
| 2025-07-16 | 6.33 | 6.36 | 6.23 | 6.25 | -0.79% | 3.14 | 0.97% |
| 2025-07-15 | 6.38 | 6.39 | 6.25 | 6.30 | -1.55% | 4.67 | 1.43% |
| 2025-07-14 | 6.23 | 6.49 | 6.23 | 6.40 | +2.54% | 7.62 | 2.31% |
| 2025-07-11 | 6.25 | 6.26 | 6.20 | 6.24 | 0.00% | 2.59 | 0.81% |
| 2025-07-10 | 6.24 | 6.28 | 6.20 | 6.24 | 0.00% | 2.89 | 0.89% |
| 2025-07-09 | 6.25 | 6.35 | 6.22 | 6.24 | -0.16% | 4.02 | 1.24% |
| 2025-07-08 | 6.22 | 6.29 | 6.17 | 6.25 | +0.64% | 4.56 | 1.41% |
| 2025-07-07 | 6.09 | 6.22 | 6.09 | 6.21 | +2.28% | 4.83 | 1.51% |
| 2025-07-04 | 6.07 | 6.11 | 6.05 | 6.07 | 0.00% | 2.07 | 0.66% |
| 2025-07-03 | 6.08 | 6.09 | 6.05 | 6.07 | -0.16% | 1.56 | 0.49% |
| 2025-07-02 | 6.04 | 6.10 | 6.04 | 6.08 | +0.49% | 2.51 | 0.80% |
| 2025-07-01 | 6.07 | 6.07 | 6.04 | 6.05 | -0.33% | 1.65 | 0.52% |
| 2025-06-30 | 6.05 | 6.08 | 6.03 | 6.07 | +0.33% | 2.42 | 0.77% |
| 2025-06-27 | 6.01 | 6.10 | 6.00 | 6.05 | +0.99% | 3.69 | 1.18% |
| 2025-06-26 | 6.01 | 6.08 | 5.98 | 5.99 | -0.16% | 2.88 | 0.92% |
| 2025-06-25 | 6.00 | 6.01 | 5.97 | 6.00 | +0.33% | 2.48 | 0.80% |