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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.28 | 12.47 | 11.96 | 12.12 | -1.30% | 1.73 | 2.70% |
| 2025-11-19 | 12.57 | 12.71 | 12.20 | 12.28 | -2.62% | 1.79 | 2.73% |
| 2025-11-18 | 13.08 | 13.08 | 12.52 | 12.61 | -3.67% | 2.44 | 3.63% |
| 2025-11-17 | 13.26 | 13.39 | 12.89 | 13.09 | -0.83% | 2.68 | 3.88% |
| 2025-11-14 | 13.87 | 13.88 | 13.15 | 13.20 | -2.94% | 3.75 | 5.32% |
| 2025-11-13 | 13.51 | 14.20 | 13.51 | 13.60 | -0.87% | 3.77 | 5.18% |
| 2025-11-12 | 14.31 | 14.48 | 13.68 | 13.72 | -5.96% | 5.53 | 7.49% |
| 2025-11-11 | 13.88 | 14.82 | 13.72 | 14.59 | +4.14% | 7.44 | 9.84% |
| 2025-11-10 | 14.15 | 14.28 | 13.60 | 14.01 | +0.07% | 6.14 | 8.35% |
| 2025-11-07 | 13.26 | 14.70 | 13.09 | 14.00 | +4.63% | 7.09 | 9.61% |
| 2025-11-06 | 13.20 | 14.20 | 12.99 | 13.38 | +1.36% | 7.98 | 11.09% |
| 2025-11-05 | 12.25 | 13.28 | 12.23 | 13.20 | +4.93% | 6.29 | 9.22% |
| 2025-11-04 | 12.15 | 12.98 | 12.14 | 12.58 | +2.78% | 4.64 | 6.97% |
| 2025-11-03 | 11.93 | 12.30 | 11.89 | 12.24 | +1.83% | 2.48 | 3.86% |
| 2025-10-31 | 11.97 | 12.18 | 11.82 | 12.02 | -0.08% | 2.16 | 3.40% |
| 2025-10-30 | 12.10 | 12.41 | 12.00 | 12.03 | -1.72% | 2.85 | 4.44% |
| 2025-10-29 | 11.94 | 12.42 | 11.77 | 12.24 | +3.20% | 3.95 | 6.13% |
| 2025-10-28 | 12.02 | 12.14 | 11.76 | 11.86 | -0.92% | 2.92 | 4.63% |
| 2025-10-27 | 11.93 | 12.25 | 11.92 | 11.97 | +0.34% | 3.19 | 5.03% |
| 2025-10-24 | 11.70 | 12.09 | 11.61 | 11.93 | +1.36% | 3.96 | 6.32% |