时代电气 sh.688187
59.40
+0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 59.04 | 61.50 | 57.58 | 59.40 | +0.63% | 14.54 | 2.80% |
| 2026-05-22 | 51.90 | 59.50 | 51.70 | 59.03 | +14.40% | 16.95 | 3.46% |
| 2026-05-21 | 54.87 | 55.80 | 51.35 | 51.60 | -5.20% | 8.97 | 1.92% |
| 2026-05-20 | 54.15 | 55.35 | 53.72 | 54.43 | -0.77% | 7.09 | 1.50% |
| 2026-05-19 | 53.29 | 55.09 | 52.45 | 54.85 | +1.95% | 9.40 | 2.01% |
| 2026-05-18 | 55.00 | 56.46 | 53.11 | 53.80 | -3.24% | 9.55 | 2.01% |
| 2026-05-15 | 57.11 | 58.70 | 54.88 | 55.60 | -2.70% | 11.90 | 2.43% |
| 2026-05-14 | 61.00 | 61.20 | 56.08 | 57.14 | -3.63% | 25.69 | 5.03% |
| 2026-05-13 | 49.30 | 59.29 | 48.75 | 59.29 | +20.00% | 15.49 | 3.22% |
| 2026-05-12 | 49.45 | 49.92 | 48.60 | 49.41 | +0.26% | 3.84 | 0.89% |
| 2026-05-11 | 49.05 | 49.89 | 48.88 | 49.28 | +0.86% | 4.50 | 1.05% |
| 2026-05-08 | 49.50 | 49.50 | 48.55 | 48.86 | -1.35% | 3.04 | 0.72% |
| 2026-05-07 | 49.70 | 49.70 | 48.99 | 49.53 | +0.26% | 2.79 | 0.65% |
| 2026-05-06 | 48.80 | 49.73 | 48.48 | 49.40 | +2.02% | 3.86 | 0.90% |
| 2026-04-30 | 49.00 | 49.26 | 48.02 | 48.42 | -1.32% | 2.88 | 0.68% |
| 2026-04-29 | 48.12 | 49.17 | 48.03 | 49.07 | +1.32% | 2.48 | 0.59% |
| 2026-04-28 | 50.70 | 50.76 | 47.51 | 48.43 | -4.55% | 6.04 | 1.43% |
| 2026-04-27 | 51.70 | 51.90 | 50.74 | 50.74 | -2.08% | 2.49 | 0.56% |
| 2026-04-24 | 52.20 | 53.09 | 51.80 | 51.82 | -0.90% | 2.63 | 0.58% |
| 2026-04-23 | 52.17 | 52.93 | 51.88 | 52.29 | +0.56% | 2.25 | 0.49% |