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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.62 | 45.93 | 44.33 | 45.57 | +2.09% | 3.25 | 2.55% |
| 2025-08-19 | 45.26 | 45.30 | 44.54 | 44.64 | -1.42% | 2.41 | 1.91% |
| 2025-08-18 | 45.31 | 45.80 | 44.96 | 45.28 | +0.29% | 2.91 | 2.28% |
| 2025-08-15 | 44.57 | 45.25 | 44.43 | 45.15 | +1.83% | 2.69 | 2.13% |
| 2025-08-14 | 44.66 | 44.94 | 44.19 | 44.34 | -0.25% | 3.04 | 2.42% |
| 2025-08-13 | 43.99 | 44.64 | 43.76 | 44.45 | +1.20% | 2.35 | 1.88% |
| 2025-08-12 | 44.10 | 44.14 | 43.70 | 43.92 | -0.32% | 1.56 | 1.26% |
| 2025-08-11 | 43.71 | 45.09 | 43.53 | 44.06 | +1.16% | 2.68 | 2.15% |
| 2025-08-08 | 43.16 | 43.86 | 42.96 | 43.56 | +0.60% | 1.88 | 1.53% |
| 2025-08-07 | 43.58 | 43.58 | 42.60 | 43.30 | -0.62% | 2.75 | 2.22% |
| 2025-08-06 | 42.91 | 43.74 | 42.91 | 43.57 | +1.38% | 1.62 | 1.29% |
| 2025-08-05 | 42.50 | 42.99 | 42.39 | 42.98 | +1.19% | 1.59 | 1.29% |
| 2025-08-04 | 42.39 | 42.63 | 42.19 | 42.48 | -0.14% | 1.30 | 1.07% |
| 2025-08-01 | 42.42 | 42.82 | 42.34 | 42.53 | +0.30% | 1.63 | 1.33% |
| 2025-07-31 | 43.48 | 43.48 | 42.24 | 42.41 | -2.37% | 2.80 | 2.28% |
| 2025-07-30 | 43.79 | 44.01 | 43.19 | 43.44 | -0.71% | 1.54 | 1.22% |
| 2025-07-29 | 43.75 | 43.87 | 43.40 | 43.75 | -0.20% | 1.50 | 1.19% |
| 2025-07-28 | 44.08 | 44.15 | 43.65 | 43.83 | +0.11% | 1.42 | 1.12% |
| 2025-07-25 | 44.07 | 44.20 | 43.73 | 43.78 | -0.64% | 1.81 | 1.43% |
| 2025-07-24 | 43.61 | 44.27 | 43.37 | 44.07 | +1.52% | 2.51 | 1.98% |