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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.71 | 8.80 | 8.69 | 8.72 | -0.91% | 7.52 | 0.68% |
| 2026-02-12 | 8.71 | 8.84 | 8.64 | 8.80 | +1.03% | 10.50 | 0.95% |
| 2026-02-11 | 8.84 | 8.84 | 8.70 | 8.71 | -1.47% | 7.27 | 0.66% |
| 2026-02-10 | 8.79 | 8.92 | 8.76 | 8.84 | +0.57% | 9.93 | 0.89% |
| 2026-02-09 | 8.68 | 8.83 | 8.65 | 8.79 | +2.09% | 11.42 | 1.04% |
| 2026-02-06 | 8.55 | 8.67 | 8.48 | 8.61 | 0.00% | 6.61 | 0.61% |
| 2026-02-05 | 8.71 | 8.71 | 8.59 | 8.61 | -1.60% | 8.54 | 0.78% |
| 2026-02-04 | 8.70 | 8.78 | 8.68 | 8.75 | +0.11% | 7.95 | 0.72% |
| 2026-02-03 | 8.65 | 8.74 | 8.62 | 8.74 | +1.51% | 9.40 | 0.86% |
| 2026-02-02 | 8.71 | 8.85 | 8.60 | 8.61 | -1.15% | 11.45 | 1.04% |
| 2026-01-30 | 8.74 | 8.82 | 8.51 | 8.71 | -0.57% | 12.68 | 1.16% |
| 2026-01-29 | 8.85 | 8.86 | 8.71 | 8.76 | -1.46% | 11.93 | 1.08% |
| 2026-01-28 | 8.94 | 8.97 | 8.85 | 8.89 | -0.67% | 11.01 | 0.98% |
| 2026-01-27 | 9.10 | 9.11 | 8.84 | 8.95 | -2.29% | 16.46 | 1.46% |
| 2026-01-26 | 9.28 | 9.30 | 9.06 | 9.16 | -1.19% | 20.21 | 1.75% |
| 2026-01-23 | 9.34 | 9.36 | 9.22 | 9.27 | -1.17% | 21.90 | 1.87% |
| 2026-01-22 | 9.32 | 9.64 | 9.32 | 9.38 | +2.29% | 33.76 | 2.84% |
| 2026-01-21 | 9.24 | 9.24 | 9.11 | 9.17 | -1.40% | 18.85 | 1.63% |
| 2026-01-20 | 9.31 | 9.47 | 9.24 | 9.30 | 0.00% | 24.10 | 2.05% |
| 2026-01-19 | 9.16 | 9.41 | 9.13 | 9.30 | +1.53% | 25.06 | 2.13% |