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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.88 | 15.92 | 15.71 | 15.84 | -0.50% | 1.22 | 2.34% |
| 2025-09-16 | 15.50 | 16.08 | 15.33 | 15.92 | +2.84% | 1.90 | 3.67% |
| 2025-09-15 | 15.84 | 15.89 | 15.46 | 15.48 | -1.71% | 1.04 | 2.03% |
| 2025-09-12 | 16.00 | 16.20 | 15.72 | 15.75 | -1.81% | 2.02 | 3.86% |
| 2025-09-11 | 15.10 | 16.15 | 15.00 | 16.04 | +5.87% | 3.00 | 5.74% |
| 2025-09-10 | 15.26 | 15.35 | 15.15 | 15.15 | -0.85% | 0.86 | 1.71% |
| 2025-09-09 | 15.58 | 15.64 | 15.21 | 15.28 | -2.24% | 1.25 | 2.46% |
| 2025-09-08 | 15.79 | 15.86 | 15.45 | 15.63 | -0.19% | 1.88 | 3.64% |
| 2025-09-05 | 14.94 | 15.70 | 14.90 | 15.66 | +4.96% | 2.17 | 4.25% |
| 2025-09-04 | 14.90 | 15.10 | 14.68 | 14.92 | +0.40% | 1.16 | 2.35% |
| 2025-09-03 | 15.30 | 15.32 | 14.73 | 14.86 | -2.04% | 0.97 | 1.97% |
| 2025-09-02 | 15.08 | 15.29 | 14.73 | 15.17 | +0.33% | 1.45 | 2.94% |
| 2025-09-01 | 15.18 | 15.36 | 15.10 | 15.12 | -0.46% | 1.36 | 2.70% |
| 2025-08-29 | 15.38 | 15.80 | 15.19 | 15.19 | +0.60% | 1.84 | 3.62% |
| 2025-08-28 | 15.00 | 15.28 | 14.64 | 15.10 | +0.33% | 1.28 | 2.59% |
| 2025-08-27 | 15.57 | 15.59 | 15.05 | 15.05 | -3.34% | 1.49 | 2.95% |
| 2025-08-26 | 15.39 | 15.65 | 15.36 | 15.57 | +1.17% | 1.69 | 3.29% |
| 2025-08-25 | 15.28 | 15.65 | 15.28 | 15.39 | +0.72% | 1.35 | 2.65% |
| 2025-08-22 | 15.53 | 15.54 | 15.25 | 15.28 | -1.04% | 1.15 | 2.27% |
| 2025-08-21 | 15.90 | 15.90 | 15.38 | 15.44 | -2.77% | 1.63 | 3.17% |