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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.22 | 21.41 | 20.57 | 20.66 | -3.50% | 2.72 | 3.97% |
| 2026-04-20 | 21.28 | 21.59 | 21.07 | 21.41 | +0.61% | 2.41 | 3.42% |
| 2026-04-17 | 21.04 | 21.50 | 20.87 | 21.28 | +1.00% | 2.42 | 3.47% |
| 2026-04-16 | 20.82 | 21.25 | 20.10 | 21.07 | +0.57% | 2.91 | 4.21% |
| 2026-04-15 | 20.71 | 21.32 | 20.71 | 20.95 | +1.31% | 3.63 | 5.24% |
| 2026-04-14 | 20.99 | 20.99 | 20.39 | 20.68 | -0.39% | 2.44 | 3.58% |
| 2026-04-13 | 20.59 | 20.77 | 19.80 | 20.76 | +0.19% | 3.06 | 4.58% |
| 2026-04-10 | 20.72 | 21.30 | 20.51 | 20.72 | +1.17% | 2.42 | 3.51% |
| 2026-04-09 | 20.45 | 20.69 | 20.15 | 20.48 | -0.78% | 1.69 | 2.50% |
| 2026-04-08 | 20.07 | 20.69 | 20.01 | 20.64 | +4.88% | 2.69 | 3.98% |
| 2026-04-07 | 20.40 | 20.48 | 19.60 | 19.68 | -2.96% | 2.77 | 4.22% |
| 2026-04-03 | 21.20 | 21.20 | 20.27 | 20.28 | -3.34% | 1.71 | 2.52% |
| 2026-04-02 | 21.51 | 21.80 | 20.71 | 20.98 | -2.19% | 2.13 | 3.05% |
| 2026-04-01 | 21.49 | 21.70 | 21.23 | 21.45 | +2.34% | 2.46 | 3.47% |
| 2026-03-31 | 21.80 | 22.03 | 20.96 | 20.96 | -4.73% | 2.79 | 3.94% |
| 2026-03-30 | 21.77 | 22.27 | 21.46 | 22.00 | -0.41% | 1.80 | 2.49% |
| 2026-03-27 | 21.49 | 22.46 | 21.32 | 22.09 | +1.28% | 2.34 | 3.22% |
| 2026-03-26 | 22.39 | 22.56 | 21.66 | 21.81 | -3.37% | 2.72 | 3.75% |
| 2026-03-25 | 21.90 | 23.53 | 21.82 | 22.57 | +3.48% | 4.41 | 5.83% |
| 2026-03-24 | 21.91 | 22.18 | 21.11 | 21.81 | +1.77% | 3.39 | 4.76% |