白云电器 sh.603861
15.95
-0.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.21 | 16.78 | 15.51 | 15.95 | -0.50% | 2.85 | 3.37% |
| 2026-05-22 | 15.69 | 16.30 | 15.69 | 16.03 | +2.10% | 1.55 | 1.83% |
| 2026-05-21 | 16.59 | 16.86 | 15.65 | 15.70 | -5.36% | 2.76 | 3.21% |
| 2026-05-20 | 16.07 | 16.96 | 15.90 | 16.59 | +1.97% | 3.22 | 3.68% |
| 2026-05-19 | 16.20 | 16.50 | 15.75 | 16.27 | +0.37% | 2.06 | 2.42% |
| 2026-05-18 | 15.40 | 16.40 | 15.35 | 16.21 | +4.24% | 2.68 | 3.15% |
| 2026-05-15 | 16.28 | 16.36 | 15.41 | 15.55 | -4.25% | 2.78 | 3.36% |
| 2026-05-14 | 17.22 | 17.30 | 16.23 | 16.24 | -5.64% | 4.06 | 4.61% |
| 2026-05-13 | 16.59 | 17.54 | 16.48 | 17.21 | +3.55% | 4.26 | 4.69% |
| 2026-05-12 | 16.81 | 17.16 | 16.51 | 16.62 | -0.66% | 3.33 | 3.74% |
| 2026-05-11 | 16.66 | 17.74 | 16.66 | 16.73 | +0.30% | 4.06 | 4.48% |
| 2026-05-08 | 17.04 | 17.11 | 16.58 | 16.68 | -2.06% | 2.41 | 2.72% |
| 2026-05-07 | 16.30 | 17.44 | 16.18 | 17.03 | +4.99% | 3.57 | 4.00% |
| 2026-05-06 | 15.99 | 16.32 | 15.92 | 16.22 | +1.88% | 1.89 | 2.21% |
| 2026-04-30 | 16.41 | 16.58 | 15.84 | 15.92 | -2.99% | 2.17 | 2.56% |
| 2026-04-29 | 16.15 | 16.56 | 16.11 | 16.41 | +0.86% | 1.54 | 1.78% |
| 2026-04-28 | 16.21 | 16.56 | 15.62 | 16.27 | 0.00% | 2.89 | 3.38% |
| 2026-04-27 | 16.45 | 16.53 | 15.53 | 16.27 | -4.07% | 4.08 | 4.79% |
| 2026-04-24 | 17.14 | 17.58 | 16.70 | 16.96 | -1.57% | 3.81 | 4.21% |
| 2026-04-23 | 16.88 | 18.40 | 16.80 | 17.23 | +2.44% | 5.34 | 5.81% |