望变电气 sh.603191
21.73
-0.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.00 | 22.23 | 21.26 | 21.73 | -0.37% | 4.07 | 5.68% |
| 2026-05-21 | 23.27 | 23.27 | 21.72 | 21.81 | -6.31% | 5.79 | 7.79% |
| 2026-05-20 | 23.00 | 24.11 | 22.76 | 23.28 | +0.87% | 8.08 | 10.53% |
| 2026-05-19 | 22.20 | 23.35 | 21.80 | 23.08 | +4.06% | 9.94 | 13.29% |
| 2026-05-18 | 20.16 | 22.18 | 19.81 | 22.18 | +10.02% | 7.54 | 10.48% |
| 2026-05-15 | 20.59 | 20.94 | 19.92 | 20.16 | -2.56% | 2.72 | 4.09% |
| 2026-05-14 | 21.60 | 21.60 | 20.61 | 20.69 | -3.95% | 3.95 | 5.70% |
| 2026-05-13 | 21.00 | 21.97 | 20.60 | 21.54 | +3.06% | 6.20 | 8.75% |
| 2026-05-12 | 20.61 | 21.19 | 20.28 | 20.90 | +1.26% | 3.48 | 5.07% |
| 2026-05-11 | 20.58 | 20.96 | 20.40 | 20.64 | +0.29% | 2.35 | 3.45% |
| 2026-05-08 | 20.58 | 20.68 | 20.01 | 20.58 | -0.63% | 2.01 | 3.01% |
| 2026-05-07 | 20.44 | 20.93 | 20.32 | 20.71 | +1.47% | 2.36 | 3.47% |
| 2026-05-06 | 19.90 | 20.68 | 19.86 | 20.41 | +4.13% | 2.78 | 4.15% |
| 2026-04-30 | 19.92 | 20.03 | 19.27 | 19.60 | -2.83% | 2.06 | 3.19% |
| 2026-04-29 | 19.50 | 20.24 | 19.50 | 20.17 | +2.39% | 1.40 | 2.12% |
| 2026-04-28 | 19.88 | 19.96 | 19.59 | 19.70 | -1.45% | 1.55 | 2.38% |
| 2026-04-27 | 20.28 | 20.49 | 19.90 | 19.99 | -1.43% | 1.89 | 2.86% |
| 2026-04-24 | 20.33 | 20.65 | 19.98 | 20.28 | -1.31% | 1.68 | 2.51% |
| 2026-04-23 | 20.66 | 21.10 | 20.18 | 20.55 | -1.72% | 2.23 | 3.31% |
| 2026-04-22 | 20.59 | 21.12 | 20.40 | 20.91 | +1.21% | 2.30 | 3.35% |