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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.17 | 44.17 | 43.35 | 43.41 | -1.45% | 2.28 | 1.81% |
| 2025-07-22 | 43.33 | 44.36 | 43.06 | 44.05 | +2.14% | 3.36 | 2.67% |
| 2025-07-21 | 42.77 | 43.33 | 42.25 | 43.12 | +1.53% | 2.87 | 2.31% |
| 2025-07-18 | 41.78 | 42.62 | 41.52 | 42.48 | +1.84% | 2.76 | 2.28% |
| 2025-07-17 | 41.89 | 41.91 | 41.44 | 41.71 | -0.28% | 1.74 | 1.45% |
| 2025-07-16 | 41.89 | 41.97 | 41.63 | 41.83 | -0.12% | 1.37 | 1.14% |
| 2025-07-15 | 42.19 | 42.38 | 41.53 | 41.87 | -0.94% | 1.74 | 1.45% |
| 2025-07-14 | 42.12 | 42.82 | 42.03 | 42.27 | +0.58% | 2.05 | 1.67% |
| 2025-07-11 | 42.04 | 42.48 | 41.76 | 42.03 | -0.12% | 1.81 | 1.49% |
| 2025-07-10 | 42.02 | 42.15 | 41.69 | 42.08 | +0.14% | 1.20 | 0.99% |
| 2025-07-09 | 41.82 | 42.47 | 41.82 | 42.02 | +0.37% | 1.69 | 1.39% |
| 2025-07-08 | 41.60 | 42.12 | 41.37 | 41.86 | +1.31% | 1.56 | 1.30% |
| 2025-07-07 | 41.55 | 41.75 | 41.31 | 41.32 | -0.61% | 0.81 | 0.68% |
| 2025-07-04 | 41.89 | 41.96 | 41.05 | 41.57 | -0.92% | 2.30 | 1.93% |
| 2025-07-03 | 42.19 | 42.30 | 41.88 | 41.96 | -0.55% | 1.59 | 1.32% |
| 2025-07-02 | 42.56 | 43.23 | 42.18 | 42.19 | +0.37% | 3.58 | 2.91% |
| 2025-07-01 | 41.42 | 42.33 | 41.18 | 42.04 | +1.64% | 2.31 | 1.91% |
| 2025-06-30 | 41.10 | 41.46 | 40.88 | 41.36 | +0.76% | 1.68 | 1.42% |
| 2025-06-27 | 41.17 | 41.37 | 41.00 | 41.05 | +0.07% | 1.18 | 0.99% |
| 2025-06-26 | 41.21 | 41.63 | 41.00 | 41.02 | -0.63% | 1.31 | 1.10% |