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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.03 | 15.09 | 14.77 | 14.84 | -1.79% | 1.00 | 2.04% |
| 2025-12-17 | 14.84 | 15.20 | 14.61 | 15.11 | +1.75% | 1.14 | 2.33% |
| 2025-12-16 | 15.32 | 15.37 | 14.77 | 14.85 | -3.38% | 1.12 | 2.26% |
| 2025-12-15 | 15.19 | 15.62 | 15.14 | 15.37 | +1.25% | 1.39 | 2.74% |
| 2025-12-12 | 14.80 | 15.36 | 14.79 | 15.18 | +3.12% | 1.78 | 3.57% |
| 2025-12-11 | 14.90 | 15.11 | 14.71 | 14.72 | -0.67% | 0.91 | 1.85% |
| 2025-12-10 | 14.91 | 14.93 | 14.68 | 14.82 | -0.60% | 0.63 | 1.28% |
| 2025-12-09 | 14.90 | 15.08 | 14.85 | 14.91 | -0.20% | 0.59 | 1.20% |
| 2025-12-08 | 15.00 | 15.05 | 14.86 | 14.94 | -0.47% | 0.66 | 1.35% |
| 2025-12-05 | 14.55 | 15.06 | 14.55 | 15.01 | +2.67% | 0.94 | 1.90% |
| 2025-12-04 | 14.73 | 14.81 | 14.53 | 14.62 | -0.75% | 0.55 | 1.14% |
| 2025-12-03 | 14.96 | 14.96 | 14.66 | 14.73 | -0.81% | 0.70 | 1.44% |
| 2025-12-02 | 14.96 | 14.97 | 14.76 | 14.85 | -0.87% | 0.54 | 1.11% |
| 2025-12-01 | 15.11 | 15.24 | 14.94 | 14.98 | -0.99% | 0.91 | 1.83% |
| 2025-11-28 | 14.68 | 15.16 | 14.62 | 15.13 | +3.07% | 0.99 | 2.00% |
| 2025-11-27 | 14.65 | 14.95 | 14.64 | 14.68 | +0.41% | 0.91 | 1.86% |
| 2025-11-26 | 14.83 | 14.98 | 14.59 | 14.62 | -1.08% | 1.23 | 2.52% |
| 2025-11-25 | 14.70 | 14.93 | 14.63 | 14.78 | +1.23% | 0.94 | 1.93% |
| 2025-11-24 | 14.50 | 14.72 | 14.35 | 14.60 | +1.18% | 1.04 | 2.17% |
| 2025-11-21 | 15.21 | 15.32 | 14.30 | 14.43 | -6.36% | 2.09 | 4.32% |