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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.38 | 24.92 | 22.90 | 24.65 | +7.50% | 9.34 | 11.85% |
| 2026-02-13 | 23.98 | 24.21 | 22.86 | 22.93 | -5.29% | 7.64 | 9.98% |
| 2026-02-12 | 22.20 | 24.21 | 22.20 | 24.21 | +10.00% | 6.54 | 8.42% |
| 2026-02-11 | 22.15 | 22.65 | 21.71 | 22.01 | -1.43% | 4.27 | 5.85% |
| 2026-02-10 | 22.74 | 23.18 | 21.93 | 22.33 | +0.18% | 9.74 | 13.16% |
| 2026-02-09 | 22.10 | 22.29 | 21.77 | 22.29 | +10.02% | 12.07 | 16.47% |
| 2026-02-06 | 19.12 | 20.71 | 19.10 | 20.26 | +4.27% | 4.77 | 7.14% |
| 2026-02-05 | 20.54 | 20.54 | 19.34 | 19.43 | -6.94% | 4.43 | 6.80% |
| 2026-02-04 | 21.00 | 21.38 | 20.45 | 20.88 | -1.46% | 4.02 | 5.84% |
| 2026-02-03 | 20.65 | 21.34 | 20.33 | 21.19 | +2.81% | 5.84 | 8.50% |
| 2026-02-02 | 20.87 | 21.66 | 20.55 | 20.61 | +3.72% | 8.28 | 11.95% |
| 2026-01-30 | 20.08 | 20.69 | 19.18 | 19.87 | -2.12% | 4.22 | 6.46% |
| 2026-01-29 | 19.70 | 21.21 | 19.57 | 20.30 | +3.78% | 7.19 | 10.56% |
| 2026-01-28 | 19.40 | 19.85 | 19.34 | 19.56 | -0.15% | 3.45 | 5.36% |
| 2026-01-27 | 20.30 | 20.42 | 18.93 | 19.59 | -2.25% | 6.16 | 9.60% |
| 2026-01-26 | 19.08 | 20.69 | 19.05 | 20.04 | +6.54% | 9.42 | 14.10% |
| 2026-01-23 | 18.32 | 19.05 | 18.32 | 18.81 | +2.79% | 3.52 | 5.70% |
| 2026-01-22 | 18.40 | 18.64 | 17.97 | 18.30 | -0.54% | 3.44 | 5.73% |
| 2026-01-21 | 18.80 | 18.91 | 18.25 | 18.40 | -5.15% | 4.52 | 7.39% |
| 2026-01-20 | 18.94 | 19.94 | 18.59 | 19.40 | +2.43% | 7.50 | 11.84% |