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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.11 | 8.11 | 8.00 | 8.04 | -0.99% | 6.78 | 0.67% |
| 2026-04-20 | 8.06 | 8.13 | 8.03 | 8.12 | +0.62% | 8.14 | 0.80% |
| 2026-04-17 | 8.11 | 8.12 | 8.03 | 8.07 | -0.74% | 6.78 | 0.67% |
| 2026-04-16 | 8.05 | 8.13 | 7.99 | 8.13 | +1.12% | 8.84 | 0.87% |
| 2026-04-15 | 8.09 | 8.16 | 8.02 | 8.04 | 0.00% | 8.18 | 0.80% |
| 2026-04-14 | 8.06 | 8.08 | 7.98 | 8.04 | +0.50% | 6.68 | 0.66% |
| 2026-04-13 | 7.95 | 8.02 | 7.91 | 8.00 | -0.12% | 5.50 | 0.55% |
| 2026-04-10 | 8.03 | 8.10 | 8.00 | 8.01 | +0.50% | 7.59 | 0.75% |
| 2026-04-09 | 8.00 | 8.06 | 7.94 | 7.97 | -1.97% | 8.14 | 0.81% |
| 2026-04-08 | 7.86 | 8.18 | 7.85 | 8.13 | +5.31% | 13.05 | 1.29% |
| 2026-04-07 | 7.73 | 7.79 | 7.66 | 7.72 | -0.13% | 5.29 | 0.54% |
| 2026-04-03 | 7.93 | 7.96 | 7.71 | 7.73 | -2.52% | 8.53 | 0.87% |
| 2026-04-02 | 8.12 | 8.12 | 7.91 | 7.93 | -2.22% | 7.94 | 0.79% |
| 2026-04-01 | 8.07 | 8.16 | 8.01 | 8.11 | +1.88% | 8.49 | 0.83% |
| 2026-03-31 | 8.03 | 8.12 | 7.96 | 7.96 | -0.99% | 7.45 | 0.74% |
| 2026-03-30 | 7.99 | 8.07 | 7.90 | 8.04 | -0.86% | 7.51 | 0.75% |
| 2026-03-27 | 7.97 | 8.12 | 7.94 | 8.11 | +0.50% | 6.83 | 0.67% |
| 2026-03-26 | 8.27 | 8.27 | 8.05 | 8.07 | -2.18% | 8.45 | 0.82% |
| 2026-03-25 | 8.15 | 8.29 | 8.15 | 8.25 | +1.35% | 9.84 | 0.95% |
| 2026-03-24 | 8.09 | 8.14 | 7.96 | 8.14 | +2.26% | 10.14 | 1.00% |