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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.69 | 18.96 | 17.65 | 18.94 | +7.07% | 6.07 | 9.91% |
| 2026-01-16 | 19.00 | 19.28 | 17.63 | 17.69 | -1.61% | 6.00 | 9.89% |
| 2026-01-15 | 17.36 | 18.29 | 17.33 | 17.98 | +3.81% | 4.52 | 7.71% |
| 2026-01-14 | 17.82 | 17.99 | 17.14 | 17.32 | -0.63% | 5.89 | 10.10% |
| 2026-01-13 | 16.58 | 18.14 | 16.30 | 17.43 | +4.62% | 5.85 | 10.32% |
| 2026-01-12 | 16.72 | 17.01 | 16.51 | 16.66 | 0.00% | 2.66 | 4.84% |
| 2026-01-09 | 16.29 | 16.83 | 16.28 | 16.66 | +2.84% | 3.21 | 5.85% |
| 2026-01-08 | 16.01 | 16.56 | 16.01 | 16.20 | +4.18% | 3.31 | 6.18% |
| 2026-01-07 | 15.35 | 15.72 | 15.25 | 15.55 | +1.50% | 1.67 | 3.25% |
| 2026-01-06 | 15.15 | 15.36 | 15.10 | 15.32 | +1.39% | 1.09 | 2.17% |
| 2026-01-05 | 14.81 | 15.24 | 14.81 | 15.11 | +2.03% | 1.10 | 2.20% |
| 2025-12-31 | 15.07 | 15.07 | 14.70 | 14.81 | -0.80% | 0.81 | 1.65% |
| 2025-12-30 | 14.98 | 15.09 | 14.89 | 14.93 | -1.13% | 0.78 | 1.59% |
| 2025-12-29 | 15.29 | 15.29 | 15.05 | 15.10 | -1.31% | 0.91 | 1.83% |
| 2025-12-26 | 15.39 | 15.45 | 15.21 | 15.30 | -0.58% | 0.95 | 1.89% |
| 2025-12-25 | 15.25 | 15.43 | 15.18 | 15.39 | +0.59% | 0.80 | 1.58% |
| 2025-12-24 | 15.12 | 15.40 | 14.97 | 15.30 | +0.92% | 0.95 | 1.88% |
| 2025-12-23 | 15.17 | 15.26 | 14.99 | 15.16 | -0.13% | 0.85 | 1.71% |
| 2025-12-22 | 15.18 | 15.30 | 15.11 | 15.18 | +0.13% | 0.91 | 1.82% |
| 2025-12-19 | 14.86 | 15.20 | 14.86 | 15.16 | +2.16% | 1.18 | 2.37% |