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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.85 | 15.95 | 15.31 | 15.41 | -2.03% | 1.29 | 2.51% |
| 2025-11-19 | 16.30 | 16.48 | 15.66 | 15.73 | -4.03% | 1.37 | 2.61% |
| 2025-11-18 | 16.92 | 17.09 | 16.27 | 16.39 | -2.85% | 1.49 | 2.73% |
| 2025-11-17 | 17.13 | 17.21 | 16.75 | 16.87 | -1.46% | 1.43 | 2.56% |
| 2025-11-14 | 17.12 | 17.54 | 16.92 | 17.12 | -0.98% | 1.84 | 3.25% |
| 2025-11-13 | 17.24 | 17.54 | 17.16 | 17.29 | -0.06% | 1.71 | 2.99% |
| 2025-11-12 | 17.59 | 17.85 | 17.11 | 17.30 | -2.04% | 1.97 | 3.45% |
| 2025-11-11 | 17.86 | 18.14 | 17.56 | 17.66 | -1.01% | 2.39 | 4.06% |
| 2025-11-10 | 17.96 | 18.20 | 17.51 | 17.84 | -0.34% | 3.58 | 6.10% |
| 2025-11-07 | 17.80 | 18.42 | 17.80 | 17.90 | -1.10% | 4.29 | 7.19% |
| 2025-11-06 | 18.25 | 18.71 | 17.82 | 18.10 | -0.82% | 8.00 | 13.27% |
| 2025-11-05 | 16.78 | 18.59 | 16.59 | 18.25 | +7.99% | 8.86 | 14.94% |
| 2025-11-04 | 16.81 | 17.42 | 16.71 | 16.90 | +0.54% | 3.38 | 6.01% |
| 2025-11-03 | 15.99 | 16.93 | 15.99 | 16.81 | +5.92% | 3.71 | 6.78% |
| 2025-10-31 | 15.87 | 16.42 | 15.81 | 15.87 | +0.44% | 1.96 | 3.69% |
| 2025-10-30 | 16.06 | 16.33 | 15.74 | 15.80 | -3.48% | 2.89 | 5.50% |
| 2025-10-29 | 15.41 | 16.98 | 15.36 | 16.37 | +6.02% | 4.33 | 7.95% |
| 2025-10-28 | 15.25 | 15.63 | 15.15 | 15.44 | +0.98% | 1.27 | 2.49% |
| 2025-10-27 | 15.25 | 15.44 | 15.14 | 15.29 | +1.06% | 1.12 | 2.23% |
| 2025-10-24 | 15.00 | 15.26 | 15.00 | 15.13 | +1.00% | 0.89 | 1.77% |