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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.17 | 15.33 | 13.95 | 15.33 | +9.97% | 4.57 | 9.43% |
| 2025-07-21 | 13.93 | 14.27 | 13.70 | 13.94 | +3.18% | 2.37 | 5.10% |
| 2025-07-18 | 13.70 | 13.70 | 13.48 | 13.51 | -0.73% | 0.50 | 1.12% |
| 2025-07-17 | 13.53 | 13.65 | 13.50 | 13.61 | +0.37% | 0.64 | 1.43% |
| 2025-07-16 | 13.53 | 13.75 | 13.49 | 13.56 | -0.07% | 0.76 | 1.68% |
| 2025-07-15 | 13.63 | 13.86 | 13.53 | 13.57 | -1.31% | 1.31 | 2.90% |
| 2025-07-14 | 13.60 | 13.93 | 13.40 | 13.75 | +4.40% | 2.21 | 4.91% |
| 2025-07-11 | 13.18 | 13.23 | 12.99 | 13.17 | +0.23% | 0.89 | 2.06% |
| 2025-07-10 | 13.05 | 13.45 | 12.96 | 13.14 | +0.77% | 1.09 | 2.49% |
| 2025-07-09 | 12.90 | 13.09 | 12.84 | 13.04 | +1.48% | 0.95 | 2.20% |
| 2025-07-08 | 12.84 | 12.86 | 12.72 | 12.85 | +0.08% | 0.54 | 1.27% |
| 2025-07-07 | 12.53 | 12.87 | 12.50 | 12.84 | +2.07% | 0.62 | 1.48% |
| 2025-07-04 | 12.65 | 12.71 | 12.54 | 12.58 | -0.55% | 0.40 | 0.97% |
| 2025-07-03 | 12.61 | 12.68 | 12.54 | 12.65 | +0.32% | 0.47 | 1.12% |
| 2025-07-02 | 12.60 | 12.66 | 12.51 | 12.61 | +0.56% | 0.49 | 1.18% |
| 2025-07-01 | 12.75 | 12.75 | 12.50 | 12.54 | -0.63% | 0.41 | 1.00% |
| 2025-06-30 | 12.39 | 12.68 | 12.39 | 12.62 | +1.45% | 0.68 | 1.64% |
| 2025-06-27 | 12.37 | 12.48 | 12.31 | 12.44 | +0.57% | 0.36 | 0.88% |
| 2025-06-26 | 12.31 | 12.50 | 12.30 | 12.37 | 0.00% | 0.45 | 1.11% |
| 2025-06-25 | 12.38 | 12.39 | 12.26 | 12.37 | +0.49% | 0.46 | 1.14% |