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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.04 | 41.29 | 40.84 | 41.28 | +0.59% | 1.51 | 1.27% |
| 2025-06-24 | 40.34 | 41.21 | 40.23 | 41.04 | +2.03% | 1.51 | 1.28% |
| 2025-06-23 | 39.78 | 40.31 | 39.68 | 40.23 | +0.78% | 0.85 | 0.73% |
| 2025-06-20 | 40.23 | 40.49 | 39.91 | 39.91 | -0.80% | 1.06 | 0.92% |
| 2025-06-19 | 40.74 | 40.82 | 40.13 | 40.23 | -1.47% | 1.48 | 1.27% |
| 2025-06-18 | 40.83 | 41.28 | 40.73 | 40.84 | -0.12% | 0.86 | 0.73% |
| 2025-06-17 | 40.96 | 41.07 | 40.73 | 40.88 | -0.12% | 1.05 | 0.89% |
| 2025-06-16 | 41.26 | 41.34 | 40.85 | 40.93 | -0.96% | 1.76 | 1.49% |
| 2025-06-13 | 41.42 | 41.68 | 41.27 | 41.33 | -0.65% | 2.13 | 1.79% |
| 2025-06-12 | 41.69 | 41.77 | 41.41 | 41.60 | -0.51% | 1.33 | 1.11% |
| 2025-06-11 | 41.65 | 41.98 | 41.54 | 41.82 | +0.44% | 1.10 | 0.91% |
| 2025-06-10 | 42.41 | 42.64 | 41.50 | 41.63 | -1.83% | 1.57 | 1.30% |
| 2025-06-09 | 42.17 | 42.56 | 42.07 | 42.41 | +0.64% | 1.41 | 1.15% |
| 2025-06-06 | 42.12 | 42.30 | 42.01 | 42.14 | -0.02% | 1.13 | 0.93% |
| 2025-06-05 | 42.04 | 42.22 | 41.68 | 42.15 | +0.37% | 1.75 | 1.45% |
| 2025-06-04 | 42.47 | 42.47 | 41.93 | 41.99 | -0.62% | 1.90 | 1.56% |
| 2025-06-03 | 42.38 | 42.63 | 41.90 | 42.25 | -0.57% | 1.40 | 1.15% |
| 2025-05-30 | 42.79 | 43.13 | 42.46 | 42.49 | -1.11% | 1.41 | 1.14% |
| 2025-05-29 | 42.49 | 43.25 | 42.49 | 42.97 | +0.64% | 1.18 | 0.95% |
| 2025-05-28 | 43.18 | 43.25 | 42.60 | 42.70 | -0.94% | 1.11 | 0.90% |