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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.38 | 15.92 | 15.20 | 15.91 | +5.29% | 3.34 | 4.05% |
| 2026-03-23 | 15.48 | 15.98 | 15.02 | 15.11 | -4.85% | 3.16 | 3.87% |
| 2026-03-20 | 16.38 | 16.66 | 15.86 | 15.88 | -2.99% | 2.94 | 3.44% |
| 2026-03-19 | 16.74 | 16.87 | 16.24 | 16.37 | -3.48% | 3.03 | 3.48% |
| 2026-03-18 | 17.17 | 17.17 | 16.51 | 16.96 | +0.59% | 3.22 | 3.61% |
| 2026-03-17 | 17.59 | 17.73 | 16.80 | 16.86 | -2.88% | 4.31 | 4.74% |
| 2026-03-16 | 18.60 | 18.66 | 17.23 | 17.36 | -6.77% | 6.87 | 7.37% |
| 2026-03-13 | 19.16 | 19.42 | 18.50 | 18.62 | -4.32% | 5.20 | 5.20% |
| 2026-03-12 | 19.42 | 20.10 | 18.98 | 19.46 | +0.67% | 6.93 | 6.69% |
| 2026-03-11 | 20.00 | 20.13 | 19.19 | 19.33 | -2.86% | 6.52 | 6.31% |
| 2026-03-10 | 20.25 | 20.60 | 19.67 | 19.90 | -2.69% | 7.03 | 6.65% |
| 2026-03-09 | 20.09 | 21.09 | 20.09 | 20.45 | -0.24% | 8.32 | 7.68% |
| 2026-03-06 | 20.91 | 22.20 | 20.46 | 20.50 | -2.80% | 9.85 | 8.77% |
| 2026-03-05 | 21.66 | 22.63 | 21.06 | 21.09 | -0.71% | 10.28 | 9.00% |
| 2026-03-04 | 19.03 | 21.78 | 19.03 | 21.24 | +7.27% | 11.24 | 10.13% |
| 2026-03-03 | 20.50 | 21.36 | 19.77 | 19.80 | -3.37% | 10.31 | 9.53% |
| 2026-03-02 | 17.90 | 20.49 | 17.80 | 20.49 | +9.98% | 7.92 | 7.70% |
| 2026-02-27 | 18.26 | 18.67 | 18.08 | 18.63 | -0.43% | 4.09 | 4.20% |
| 2026-02-26 | 18.13 | 18.71 | 18.02 | 18.71 | +3.20% | 6.51 | 6.68% |
| 2026-02-25 | 18.10 | 18.28 | 17.77 | 18.13 | -0.44% | 4.87 | 5.13% |