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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.23 | 18.23 | 17.64 | 17.89 | -1.81% | 38.99 | 4.26% |
| 2026-04-20 | 17.18 | 18.40 | 16.76 | 18.22 | +5.99% | 61.43 | 6.82% |
| 2026-04-17 | 17.45 | 17.58 | 17.06 | 17.19 | -1.43% | 33.30 | 3.77% |
| 2026-04-16 | 17.69 | 17.69 | 16.99 | 17.44 | -1.47% | 54.27 | 6.13% |
| 2026-04-15 | 16.42 | 17.80 | 16.30 | 17.70 | +9.26% | 77.15 | 8.68% |
| 2026-04-14 | 16.00 | 16.25 | 15.83 | 16.20 | +2.40% | 32.36 | 3.92% |
| 2026-04-13 | 15.90 | 15.96 | 15.50 | 15.82 | -1.62% | 24.79 | 3.07% |
| 2026-04-10 | 16.00 | 16.28 | 15.77 | 16.08 | +1.84% | 29.46 | 3.58% |
| 2026-04-09 | 15.70 | 15.95 | 15.50 | 15.79 | -1.37% | 21.66 | 2.69% |
| 2026-04-08 | 15.35 | 16.02 | 15.35 | 16.01 | +6.95% | 33.33 | 4.14% |
| 2026-04-07 | 15.05 | 15.15 | 14.82 | 14.97 | -0.53% | 16.25 | 2.12% |
| 2026-04-03 | 15.52 | 15.68 | 15.01 | 15.05 | -1.83% | 19.43 | 2.48% |
| 2026-04-02 | 15.65 | 16.12 | 15.25 | 15.33 | -1.98% | 24.38 | 3.04% |
| 2026-04-01 | 15.59 | 15.85 | 15.48 | 15.64 | +2.83% | 21.02 | 2.62% |
| 2026-03-31 | 15.86 | 15.97 | 15.20 | 15.21 | -3.73% | 23.85 | 3.00% |
| 2026-03-30 | 15.81 | 15.89 | 15.37 | 15.80 | -1.68% | 22.22 | 2.77% |
| 2026-03-27 | 15.70 | 16.18 | 15.61 | 16.07 | +0.82% | 21.34 | 2.61% |
| 2026-03-26 | 16.62 | 16.62 | 15.85 | 15.94 | -4.49% | 31.14 | 3.77% |
| 2026-03-25 | 16.40 | 16.98 | 16.40 | 16.69 | +1.95% | 38.54 | 4.49% |
| 2026-03-24 | 16.43 | 16.67 | 15.69 | 16.37 | +1.87% | 37.16 | 4.47% |