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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.76 | 18.21 | 16.62 | 18.21 | +10.03% | 5.87 | 6.29% |
| 2026-02-13 | 16.79 | 17.18 | 16.50 | 16.55 | -2.76% | 3.32 | 3.75% |
| 2026-02-12 | 16.95 | 17.48 | 16.40 | 17.02 | +0.47% | 5.57 | 6.18% |
| 2026-02-11 | 16.60 | 17.28 | 16.57 | 16.94 | +1.38% | 4.91 | 5.46% |
| 2026-02-10 | 16.43 | 16.92 | 16.31 | 16.71 | +0.60% | 4.17 | 4.75% |
| 2026-02-09 | 16.82 | 16.98 | 16.30 | 16.61 | -0.36% | 4.67 | 5.33% |
| 2026-02-06 | 16.01 | 17.15 | 15.92 | 16.67 | +2.08% | 7.05 | 7.99% |
| 2026-02-05 | 16.76 | 17.51 | 16.15 | 16.33 | -8.41% | 8.27 | 9.41% |
| 2026-02-04 | 18.08 | 19.09 | 17.26 | 17.83 | -2.09% | 11.93 | 12.42% |
| 2026-02-03 | 20.10 | 20.10 | 17.80 | 18.21 | -0.38% | 15.31 | 15.69% |
| 2026-02-02 | 18.28 | 18.28 | 18.28 | 18.28 | +9.99% | 1.96 | 2.03% |
| 2026-01-30 | 15.12 | 16.62 | 15.03 | 16.62 | +9.99% | 5.93 | 6.95% |
| 2026-01-29 | 15.45 | 15.68 | 14.91 | 15.11 | -3.08% | 3.78 | 4.70% |
| 2026-01-28 | 16.10 | 16.59 | 15.56 | 15.59 | -2.56% | 4.34 | 5.14% |
| 2026-01-27 | 15.30 | 16.08 | 14.45 | 16.00 | +4.51% | 5.83 | 7.19% |
| 2026-01-26 | 15.13 | 16.00 | 15.13 | 15.31 | +2.34% | 4.61 | 5.62% |
| 2026-01-23 | 14.85 | 15.66 | 14.83 | 14.96 | +0.81% | 4.41 | 5.47% |
| 2026-01-22 | 15.14 | 15.50 | 14.64 | 14.84 | -2.50% | 3.70 | 4.69% |
| 2026-01-21 | 15.20 | 15.51 | 14.92 | 15.22 | -1.17% | 3.36 | 4.18% |
| 2026-01-20 | 15.66 | 16.10 | 15.30 | 15.40 | -4.11% | 6.77 | 8.20% |