望变电气 sh.603191
21.62
-0.51%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.66 | 15.88 | 15.50 | 15.88 | +0.89% | 1.69 | 3.24% |
| 2025-08-19 | 15.71 | 15.86 | 15.58 | 15.74 | +0.90% | 2.04 | 3.94% |
| 2025-08-18 | 15.15 | 15.66 | 15.12 | 15.60 | +3.52% | 2.29 | 4.48% |
| 2025-08-15 | 14.49 | 15.09 | 14.45 | 15.07 | +3.86% | 1.70 | 3.46% |
| 2025-08-14 | 14.79 | 14.85 | 14.50 | 14.51 | -1.89% | 1.29 | 2.68% |
| 2025-08-13 | 14.87 | 15.03 | 14.66 | 14.79 | -1.07% | 1.76 | 3.61% |
| 2025-08-12 | 15.02 | 15.35 | 14.89 | 14.95 | -1.19% | 1.22 | 2.46% |
| 2025-08-11 | 15.19 | 15.40 | 15.04 | 15.13 | +1.07% | 1.51 | 3.01% |
| 2025-08-08 | 14.94 | 15.00 | 14.78 | 14.97 | +1.15% | 1.13 | 2.31% |
| 2025-08-07 | 14.70 | 15.09 | 14.66 | 14.80 | +0.68% | 1.20 | 2.43% |
| 2025-08-06 | 14.94 | 14.95 | 14.62 | 14.70 | -1.67% | 1.18 | 2.43% |
| 2025-08-05 | 14.74 | 15.04 | 14.55 | 14.95 | +2.05% | 1.33 | 2.71% |
| 2025-08-04 | 14.51 | 14.66 | 14.39 | 14.65 | 0.00% | 1.01 | 2.10% |
| 2025-08-01 | 14.63 | 14.73 | 14.51 | 14.65 | +0.27% | 1.23 | 2.54% |
| 2025-07-31 | 15.30 | 15.30 | 14.55 | 14.61 | -3.05% | 2.38 | 4.89% |
| 2025-07-30 | 15.80 | 15.89 | 15.02 | 15.07 | -5.40% | 3.38 | 6.67% |
| 2025-07-29 | 15.94 | 16.29 | 15.62 | 15.93 | -2.27% | 3.96 | 7.56% |
| 2025-07-28 | 15.25 | 16.35 | 14.80 | 16.30 | +5.30% | 5.56 | 10.63% |
| 2025-07-25 | 15.18 | 15.67 | 15.00 | 15.48 | +0.78% | 5.10 | 10.07% |
| 2025-07-24 | 14.34 | 15.86 | 14.32 | 15.36 | +6.52% | 6.25 | 12.40% |