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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.63 | 22.76 | 21.29 | 21.43 | -1.70% | 4.35 | 6.00% |
| 2026-03-20 | 22.92 | 23.00 | 21.75 | 21.80 | -2.94% | 2.36 | 3.21% |
| 2026-03-19 | 22.90 | 23.09 | 22.27 | 22.46 | -3.44% | 2.60 | 3.50% |
| 2026-03-18 | 22.91 | 23.47 | 22.78 | 23.26 | +1.79% | 3.08 | 4.02% |
| 2026-03-17 | 23.99 | 24.10 | 22.80 | 22.85 | -4.15% | 3.78 | 4.91% |
| 2026-03-16 | 25.15 | 25.21 | 23.22 | 23.84 | -5.21% | 5.55 | 7.08% |
| 2026-03-13 | 26.40 | 26.47 | 24.82 | 25.15 | -4.12% | 4.82 | 5.75% |
| 2026-03-12 | 26.20 | 27.69 | 26.19 | 26.23 | +1.47% | 6.98 | 7.85% |
| 2026-03-11 | 26.61 | 27.22 | 25.67 | 25.85 | -2.82% | 6.05 | 6.94% |
| 2026-03-10 | 27.00 | 27.60 | 26.47 | 26.60 | -0.41% | 5.09 | 5.74% |
| 2026-03-09 | 26.29 | 27.20 | 25.74 | 26.71 | +0.34% | 6.37 | 7.25% |
| 2026-03-06 | 26.51 | 27.10 | 26.24 | 26.62 | -0.08% | 7.45 | 8.47% |
| 2026-03-05 | 25.50 | 27.17 | 25.41 | 26.64 | +7.85% | 10.15 | 11.51% |
| 2026-03-04 | 23.05 | 25.33 | 23.05 | 24.70 | +5.42% | 6.30 | 7.74% |
| 2026-03-03 | 24.76 | 24.87 | 23.27 | 23.43 | -4.52% | 5.45 | 6.92% |
| 2026-03-02 | 24.85 | 25.78 | 24.41 | 24.54 | -3.39% | 6.52 | 7.94% |
| 2026-02-27 | 25.30 | 25.49 | 24.77 | 25.40 | -0.78% | 6.15 | 7.41% |
| 2026-02-26 | 24.08 | 26.00 | 24.08 | 25.60 | +5.09% | 7.74 | 9.32% |
| 2026-02-25 | 24.60 | 24.90 | 24.10 | 24.36 | -1.18% | 6.13 | 7.63% |
| 2026-02-24 | 23.38 | 24.92 | 22.90 | 24.65 | +7.50% | 9.34 | 11.85% |