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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.15 | 10.27 | 10.06 | 10.25 | +0.98% | 1.82 | 3.69% |
| 2025-08-19 | 10.15 | 10.24 | 10.05 | 10.15 | +0.10% | 1.32 | 2.70% |
| 2025-08-18 | 9.94 | 10.28 | 9.91 | 10.14 | +2.31% | 2.42 | 4.96% |
| 2025-08-15 | 9.61 | 9.99 | 9.58 | 9.91 | +2.89% | 1.78 | 3.74% |
| 2025-08-14 | 9.93 | 10.00 | 9.61 | 9.63 | -3.01% | 1.50 | 3.19% |
| 2025-08-13 | 9.85 | 9.97 | 9.81 | 9.93 | +0.20% | 1.16 | 2.43% |
| 2025-08-12 | 9.84 | 10.18 | 9.83 | 9.91 | +0.30% | 1.69 | 3.51% |
| 2025-08-11 | 9.79 | 9.88 | 9.77 | 9.88 | +0.51% | 1.05 | 2.22% |
| 2025-08-08 | 9.70 | 9.84 | 9.69 | 9.83 | -0.50% | 1.37 | 2.91% |
| 2025-08-07 | 10.04 | 10.09 | 9.85 | 9.88 | -1.78% | 1.16 | 2.42% |
| 2025-08-06 | 9.92 | 10.30 | 9.90 | 10.06 | +1.30% | 1.56 | 3.20% |
| 2025-08-05 | 9.86 | 9.93 | 9.82 | 9.93 | +0.81% | 0.81 | 1.70% |
| 2025-08-04 | 9.74 | 9.86 | 9.67 | 9.85 | +0.92% | 0.62 | 1.31% |
| 2025-08-01 | 9.69 | 9.77 | 9.68 | 9.76 | +0.93% | 0.54 | 1.14% |
| 2025-07-31 | 9.77 | 9.84 | 9.61 | 9.67 | -1.02% | 0.77 | 1.65% |
| 2025-07-30 | 9.84 | 9.86 | 9.70 | 9.77 | -0.91% | 0.80 | 1.69% |
| 2025-07-29 | 9.85 | 9.87 | 9.70 | 9.86 | 0.00% | 0.96 | 2.02% |
| 2025-07-28 | 9.93 | 9.97 | 9.83 | 9.86 | -0.70% | 0.84 | 1.76% |
| 2025-07-25 | 10.04 | 10.07 | 9.90 | 9.93 | -1.09% | 0.79 | 1.64% |
| 2025-07-24 | 9.91 | 10.07 | 9.89 | 10.04 | +1.31% | 0.98 | 2.03% |