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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.23 | 10.25 | 9.87 | 9.91 | -2.92% | 1.46 | 3.01% |
| 2025-07-22 | 10.19 | 10.24 | 10.01 | 10.21 | +0.20% | 1.11 | 2.27% |
| 2025-07-21 | 10.12 | 10.26 | 10.07 | 10.19 | +1.89% | 1.30 | 2.64% |
| 2025-07-18 | 10.11 | 10.12 | 9.94 | 10.00 | -1.28% | 0.99 | 2.04% |
| 2025-07-17 | 10.07 | 10.34 | 10.02 | 10.13 | +0.89% | 1.38 | 2.82% |
| 2025-07-16 | 10.03 | 10.08 | 9.94 | 10.04 | +0.10% | 0.81 | 1.67% |
| 2025-07-15 | 10.12 | 10.20 | 9.99 | 10.03 | -1.56% | 1.50 | 3.09% |
| 2025-07-14 | 9.70 | 10.61 | 9.70 | 10.19 | +4.38% | 2.55 | 5.16% |
| 2025-07-11 | 9.85 | 9.88 | 9.68 | 9.76 | -1.11% | 1.09 | 2.31% |
| 2025-07-10 | 9.93 | 10.07 | 9.83 | 9.87 | -1.59% | 1.13 | 2.36% |
| 2025-07-09 | 9.89 | 10.26 | 9.82 | 10.03 | +1.41% | 2.18 | 4.49% |
| 2025-07-08 | 9.64 | 9.96 | 9.62 | 9.89 | +2.05% | 1.41 | 2.97% |
| 2025-07-07 | 9.48 | 9.73 | 9.48 | 9.69 | +2.10% | 0.77 | 1.66% |
| 2025-07-04 | 9.64 | 9.66 | 9.49 | 9.49 | -1.53% | 0.59 | 1.27% |
| 2025-07-03 | 9.63 | 9.66 | 9.54 | 9.64 | -0.20% | 0.77 | 1.64% |
| 2025-07-02 | 9.70 | 9.81 | 9.61 | 9.66 | -0.71% | 0.72 | 1.53% |
| 2025-07-01 | 9.72 | 9.75 | 9.57 | 9.73 | +0.10% | 0.94 | 2.00% |
| 2025-06-30 | 9.65 | 9.73 | 9.52 | 9.72 | +0.71% | 1.67 | 3.56% |
| 2025-06-27 | 9.19 | 10.11 | 9.19 | 9.65 | +5.04% | 2.69 | 5.70% |
| 2025-06-26 | 9.27 | 9.29 | 9.18 | 9.19 | -0.96% | 0.39 | 0.87% |