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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.00 | 15.02 | 14.72 | 14.98 | -0.40% | 1.09 | 2.22% |
| 2025-10-22 | 15.16 | 15.26 | 14.90 | 15.04 | -0.92% | 1.06 | 2.14% |
| 2025-10-21 | 15.61 | 15.85 | 15.12 | 15.18 | -3.62% | 2.66 | 5.26% |
| 2025-10-20 | 15.93 | 16.20 | 15.63 | 15.75 | +1.81% | 2.28 | 4.35% |
| 2025-10-17 | 17.11 | 17.15 | 15.42 | 15.47 | -9.32% | 4.03 | 7.63% |
| 2025-10-16 | 17.50 | 17.71 | 16.96 | 17.06 | -3.23% | 3.93 | 6.93% |
| 2025-10-15 | 16.22 | 17.68 | 16.22 | 17.63 | +7.43% | 4.63 | 8.18% |
| 2025-10-14 | 16.92 | 16.95 | 16.24 | 16.41 | -0.61% | 2.32 | 4.25% |
| 2025-10-13 | 15.82 | 16.61 | 15.55 | 16.51 | -0.72% | 2.59 | 4.84% |
| 2025-10-10 | 15.94 | 16.96 | 15.78 | 16.63 | +4.33% | 3.49 | 6.44% |
| 2025-10-09 | 16.01 | 16.28 | 15.82 | 15.94 | 0.00% | 1.44 | 2.73% |
| 2025-09-30 | 16.41 | 16.45 | 15.94 | 15.94 | -2.80% | 1.71 | 3.22% |
| 2025-09-29 | 16.23 | 16.49 | 15.97 | 16.40 | +0.86% | 1.68 | 3.13% |
| 2025-09-26 | 16.27 | 16.57 | 16.05 | 16.26 | +0.18% | 1.81 | 3.36% |
| 2025-09-25 | 16.32 | 16.65 | 16.20 | 16.23 | -0.86% | 2.23 | 4.13% |
| 2025-09-24 | 15.80 | 16.50 | 15.61 | 16.37 | +2.57% | 2.68 | 5.03% |
| 2025-09-23 | 15.57 | 15.99 | 15.48 | 15.96 | +1.92% | 2.14 | 4.11% |
| 2025-09-22 | 15.49 | 15.88 | 15.25 | 15.66 | +1.03% | 1.18 | 2.29% |
| 2025-09-19 | 15.56 | 15.78 | 15.35 | 15.50 | -0.45% | 0.96 | 1.87% |
| 2025-09-18 | 15.88 | 16.07 | 15.39 | 15.57 | -1.70% | 1.59 | 3.07% |