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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.70 | 8.78 | 8.60 | 8.64 | -0.58% | 29.46 | 2.69% |
| 2025-08-18 | 8.90 | 8.90 | 8.66 | 8.69 | -1.03% | 52.29 | 4.74% |
| 2025-08-15 | 8.28 | 9.07 | 8.28 | 8.78 | +6.17% | 74.15 | 6.69% |
| 2025-08-14 | 8.46 | 8.50 | 8.20 | 8.27 | -1.78% | 29.72 | 2.82% |
| 2025-08-13 | 8.40 | 8.68 | 8.32 | 8.42 | +0.36% | 40.17 | 3.73% |
| 2025-08-12 | 8.36 | 8.50 | 8.28 | 8.39 | +0.36% | 26.34 | 2.48% |
| 2025-08-11 | 8.17 | 8.55 | 8.11 | 8.36 | +2.33% | 31.86 | 3.01% |
| 2025-08-08 | 8.33 | 8.44 | 8.12 | 8.17 | -1.80% | 27.87 | 2.66% |
| 2025-08-07 | 8.02 | 8.50 | 7.99 | 8.32 | +3.74% | 40.78 | 3.90% |
| 2025-08-06 | 7.89 | 8.10 | 7.80 | 8.02 | +1.52% | 18.84 | 1.87% |
| 2025-08-05 | 7.88 | 8.04 | 7.84 | 7.90 | +0.13% | 15.04 | 1.50% |
| 2025-08-04 | 7.87 | 7.94 | 7.83 | 7.89 | +0.38% | 9.18 | 0.92% |
| 2025-08-01 | 7.75 | 7.93 | 7.72 | 7.86 | +1.03% | 12.35 | 1.24% |
| 2025-07-31 | 8.00 | 8.04 | 7.75 | 7.78 | -2.75% | 18.30 | 1.84% |
| 2025-07-30 | 8.11 | 8.11 | 7.93 | 8.00 | -3.50% | 30.20 | 2.98% |
| 2025-07-29 | 7.89 | 8.55 | 7.89 | 8.29 | +5.61% | 53.34 | 5.05% |
| 2025-07-28 | 7.97 | 7.99 | 7.75 | 7.85 | -0.76% | 18.28 | 1.84% |
| 2025-07-25 | 7.81 | 7.95 | 7.69 | 7.91 | +1.93% | 23.62 | 2.38% |
| 2025-07-24 | 7.66 | 7.86 | 7.62 | 7.76 | +0.78% | 17.01 | 1.73% |
| 2025-07-23 | 7.85 | 8.06 | 7.69 | 7.70 | -0.52% | 27.21 | 2.73% |