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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.10 | 12.35 | 12.10 | 12.31 | +0.74% | 0.57 | 1.42% |
| 2025-06-23 | 12.05 | 12.24 | 11.96 | 12.22 | +1.24% | 0.35 | 0.86% |
| 2025-06-20 | 12.11 | 12.24 | 12.05 | 12.07 | -0.25% | 0.27 | 0.66% |
| 2025-06-19 | 12.42 | 12.50 | 12.06 | 12.10 | -2.33% | 0.53 | 1.31% |
| 2025-06-18 | 12.46 | 12.51 | 12.25 | 12.39 | -0.64% | 0.37 | 0.90% |
| 2025-06-17 | 12.66 | 12.68 | 12.39 | 12.47 | -1.11% | 0.49 | 1.18% |
| 2025-06-16 | 12.16 | 12.69 | 12.16 | 12.61 | +3.09% | 0.76 | 1.82% |
| 2025-06-13 | 12.54 | 12.55 | 12.20 | 12.23 | -2.54% | 0.57 | 1.40% |
| 2025-06-12 | 12.45 | 12.57 | 12.40 | 12.55 | +0.72% | 0.58 | 1.40% |
| 2025-06-11 | 12.41 | 12.50 | 12.35 | 12.46 | +0.56% | 0.46 | 1.12% |
| 2025-06-10 | 12.34 | 12.40 | 12.23 | 12.39 | +0.40% | 0.60 | 1.47% |
| 2025-06-09 | 12.31 | 12.38 | 12.28 | 12.34 | 0.00% | 0.51 | 1.25% |
| 2025-06-06 | 12.15 | 12.38 | 12.09 | 12.34 | +1.39% | 0.65 | 1.59% |
| 2025-06-05 | 12.19 | 12.25 | 12.11 | 12.17 | +0.58% | 0.52 | 1.30% |
| 2025-06-04 | 11.97 | 12.22 | 11.96 | 12.10 | +0.91% | 0.55 | 1.37% |
| 2025-06-03 | 11.87 | 12.00 | 11.77 | 11.99 | +0.75% | 0.31 | 0.78% |
| 2025-05-30 | 12.19 | 12.19 | 11.85 | 11.90 | -1.97% | 0.46 | 1.15% |
| 2025-05-29 | 12.05 | 12.21 | 12.02 | 12.14 | +0.49% | 0.51 | 1.27% |
| 2025-05-28 | 12.07 | 12.18 | 12.00 | 12.08 | +0.33% | 0.43 | 1.07% |
| 2025-05-27 | 11.99 | 12.07 | 11.88 | 12.04 | +0.17% | 0.31 | 0.79% |