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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.77 | 8.82 | 8.62 | 8.66 | -1.59% | 12.93 | 1.18% |
| 2025-11-18 | 8.85 | 8.92 | 8.78 | 8.80 | -0.56% | 11.49 | 1.03% |
| 2025-11-17 | 9.04 | 9.04 | 8.80 | 8.85 | -2.32% | 19.69 | 1.76% |
| 2025-11-14 | 9.09 | 9.15 | 9.06 | 9.06 | -1.31% | 12.66 | 1.10% |
| 2025-11-13 | 9.14 | 9.20 | 9.10 | 9.18 | +0.99% | 13.03 | 1.13% |
| 2025-11-12 | 9.25 | 9.25 | 9.02 | 9.09 | -1.84% | 16.76 | 1.46% |
| 2025-11-11 | 9.40 | 9.41 | 9.24 | 9.26 | -1.59% | 18.91 | 1.61% |
| 2025-11-10 | 9.51 | 9.51 | 9.35 | 9.41 | -1.05% | 19.46 | 1.64% |
| 2025-11-07 | 9.70 | 9.71 | 9.50 | 9.51 | -2.76% | 30.66 | 2.55% |
| 2025-11-06 | 9.41 | 9.88 | 9.39 | 9.78 | +3.93% | 54.96 | 4.47% |
| 2025-11-05 | 9.22 | 9.52 | 9.12 | 9.41 | +0.11% | 29.86 | 2.54% |
| 2025-11-04 | 9.51 | 9.71 | 9.32 | 9.40 | -2.19% | 32.72 | 2.73% |
| 2025-11-03 | 9.86 | 10.15 | 9.54 | 9.61 | +3.22% | 50.97 | 4.14% |
| 2025-10-31 | 9.39 | 9.53 | 9.30 | 9.31 | -0.85% | 21.73 | 1.83% |
| 2025-10-30 | 9.55 | 9.60 | 9.38 | 9.39 | -1.68% | 25.03 | 2.10% |
| 2025-10-29 | 9.51 | 9.58 | 9.44 | 9.55 | +0.42% | 22.83 | 1.90% |
| 2025-10-28 | 9.72 | 9.75 | 9.49 | 9.51 | -2.06% | 31.16 | 2.57% |
| 2025-10-27 | 9.51 | 9.72 | 9.40 | 9.71 | +3.52% | 44.17 | 3.64% |
| 2025-10-24 | 9.19 | 9.42 | 9.16 | 9.38 | +2.18% | 32.03 | 2.73% |
| 2025-10-23 | 9.20 | 9.22 | 8.95 | 9.18 | -0.97% | 25.47 | 2.22% |