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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.09 | 8.17 | 8.06 | 8.17 | +0.86% | 12.15 | 1.19% |
| 2025-09-15 | 8.15 | 8.20 | 8.10 | 8.10 | 0.00% | 12.98 | 1.26% |
| 2025-09-12 | 8.17 | 8.19 | 8.08 | 8.10 | -0.49% | 13.58 | 1.32% |
| 2025-09-11 | 7.99 | 8.16 | 7.91 | 8.14 | +1.75% | 13.41 | 1.32% |
| 2025-09-10 | 7.98 | 8.06 | 7.96 | 8.00 | -0.37% | 9.86 | 0.98% |
| 2025-09-09 | 8.17 | 8.19 | 7.98 | 8.03 | -1.71% | 12.67 | 1.25% |
| 2025-09-08 | 8.25 | 8.27 | 8.08 | 8.17 | -0.61% | 15.33 | 1.49% |
| 2025-09-05 | 7.99 | 8.22 | 7.92 | 8.22 | +3.27% | 18.44 | 1.80% |
| 2025-09-04 | 8.19 | 8.30 | 7.81 | 7.96 | -2.93% | 21.61 | 2.13% |
| 2025-09-03 | 8.44 | 8.48 | 8.16 | 8.20 | -2.96% | 21.20 | 2.03% |
| 2025-09-02 | 8.82 | 8.85 | 8.38 | 8.45 | -3.98% | 30.52 | 2.83% |
| 2025-09-01 | 8.90 | 9.02 | 8.76 | 8.80 | -0.79% | 30.99 | 2.78% |
| 2025-08-29 | 9.00 | 9.13 | 8.81 | 8.87 | -1.33% | 34.28 | 3.03% |
| 2025-08-28 | 8.70 | 9.00 | 8.70 | 8.99 | +3.33% | 36.18 | 3.23% |
| 2025-08-27 | 8.96 | 9.14 | 8.70 | 8.70 | -2.90% | 36.66 | 3.26% |
| 2025-08-26 | 9.10 | 9.10 | 8.91 | 8.96 | -2.93% | 40.43 | 3.56% |
| 2025-08-25 | 8.70 | 9.48 | 8.64 | 9.23 | +6.83% | 69.22 | 6.12% |
| 2025-08-22 | 8.52 | 8.67 | 8.45 | 8.64 | +1.53% | 23.35 | 2.16% |
| 2025-08-21 | 8.68 | 8.74 | 8.47 | 8.51 | -1.96% | 24.20 | 2.24% |
| 2025-08-20 | 8.64 | 8.78 | 8.52 | 8.68 | +0.46% | 27.03 | 2.47% |