上海电气 sh.601727
8.94
+3.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.70 | 9.05 | 8.70 | 8.94 | +3.00% | 21.33 | 1.90% |
| 2026-05-21 | 9.02 | 9.08 | 8.63 | 8.68 | -4.30% | 25.38 | 2.27% |
| 2026-05-20 | 8.93 | 9.29 | 8.78 | 9.07 | +1.00% | 28.34 | 2.49% |
| 2026-05-19 | 9.05 | 9.06 | 8.76 | 8.98 | -0.44% | 23.66 | 2.11% |
| 2026-05-18 | 8.76 | 9.24 | 8.72 | 9.02 | +2.27% | 33.18 | 2.90% |
| 2026-05-15 | 8.72 | 9.07 | 8.63 | 8.82 | +0.23% | 31.51 | 2.83% |
| 2026-05-14 | 9.17 | 9.17 | 8.78 | 8.80 | -3.72% | 39.42 | 3.51% |
| 2026-05-13 | 8.55 | 9.33 | 8.49 | 9.14 | +7.66% | 66.20 | 5.81% |
| 2026-05-12 | 8.69 | 8.69 | 8.45 | 8.49 | -4.61% | 39.62 | 3.67% |
| 2026-05-11 | 8.30 | 8.94 | 8.30 | 8.90 | +9.47% | 67.64 | 6.07% |
| 2026-05-08 | 8.12 | 8.13 | 8.04 | 8.13 | -0.25% | 9.62 | 0.94% |
| 2026-05-07 | 8.20 | 8.21 | 8.11 | 8.15 | 0.00% | 8.94 | 0.87% |
| 2026-05-06 | 8.10 | 8.17 | 8.06 | 8.15 | +0.87% | 12.85 | 1.25% |
| 2026-04-30 | 8.03 | 8.09 | 7.99 | 8.08 | +1.76% | 10.66 | 1.05% |
| 2026-04-29 | 7.86 | 7.95 | 7.85 | 7.94 | +0.63% | 5.37 | 0.54% |
| 2026-04-28 | 8.03 | 8.03 | 7.88 | 7.89 | -1.87% | 7.22 | 0.72% |
| 2026-04-27 | 7.93 | 8.07 | 7.93 | 8.04 | +1.39% | 6.60 | 0.65% |
| 2026-04-24 | 8.02 | 8.04 | 7.91 | 7.93 | -1.73% | 7.90 | 0.79% |
| 2026-04-23 | 8.10 | 8.22 | 8.02 | 8.07 | +0.12% | 12.00 | 1.17% |
| 2026-04-22 | 8.00 | 8.08 | 7.97 | 8.06 | +0.25% | 7.10 | 0.70% |