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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.67 | 14.79 | 14.36 | 14.51 | -2.29% | 22.49 | 3.01% |
| 2026-02-12 | 14.69 | 15.28 | 14.50 | 14.85 | +2.63% | 41.36 | 5.41% |
| 2026-02-11 | 14.49 | 14.80 | 14.42 | 14.47 | -0.21% | 19.42 | 2.60% |
| 2026-02-10 | 14.60 | 14.70 | 14.35 | 14.50 | -1.49% | 18.05 | 2.42% |
| 2026-02-09 | 14.78 | 14.89 | 14.50 | 14.72 | +0.27% | 26.83 | 3.56% |
| 2026-02-06 | 14.13 | 15.08 | 14.10 | 14.68 | +1.73% | 36.65 | 4.86% |
| 2026-02-05 | 15.35 | 15.36 | 14.32 | 14.43 | -7.14% | 41.68 | 5.56% |
| 2026-02-04 | 15.70 | 16.02 | 15.25 | 15.54 | -1.40% | 42.95 | 5.38% |
| 2026-02-03 | 15.60 | 15.87 | 15.08 | 15.76 | +1.03% | 69.84 | 8.78% |
| 2026-02-02 | 15.20 | 15.95 | 15.02 | 15.60 | +7.59% | 86.72 | 10.87% |
| 2026-01-30 | 14.80 | 14.95 | 13.99 | 14.50 | -3.33% | 38.21 | 5.19% |
| 2026-01-29 | 15.00 | 15.57 | 14.71 | 15.00 | -1.83% | 39.28 | 5.06% |
| 2026-01-28 | 15.38 | 15.63 | 15.08 | 15.28 | -0.71% | 44.04 | 5.62% |
| 2026-01-27 | 15.70 | 16.07 | 14.85 | 15.39 | -4.71% | 65.85 | 8.35% |
| 2026-01-26 | 15.62 | 16.92 | 15.50 | 16.15 | +1.32% | 82.41 | 9.83% |
| 2026-01-23 | 15.41 | 16.70 | 15.27 | 15.94 | +3.10% | 95.82 | 11.66% |
| 2026-01-22 | 15.80 | 17.00 | 15.26 | 15.46 | -3.62% | 95.77 | 11.72% |
| 2026-01-21 | 15.40 | 16.88 | 15.23 | 16.04 | +2.62% | 105.50 | 12.80% |
| 2026-01-20 | 15.00 | 15.80 | 14.80 | 15.63 | +8.84% | 110.26 | 13.96% |
| 2026-01-19 | 12.96 | 14.36 | 12.95 | 14.36 | +10.04% | 63.63 | 8.78% |