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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.15 | 52.45 | 51.50 | 52.00 | -0.27% | 2.00 | 0.44% |
| 2026-04-21 | 52.50 | 52.60 | 51.55 | 52.14 | -0.29% | 1.91 | 0.42% |
| 2026-04-20 | 51.40 | 52.58 | 51.20 | 52.29 | +1.97% | 2.70 | 0.60% |
| 2026-04-17 | 51.90 | 52.15 | 50.88 | 51.28 | -1.59% | 2.30 | 0.52% |
| 2026-04-16 | 51.30 | 52.21 | 51.10 | 52.11 | +1.82% | 2.31 | 0.52% |
| 2026-04-15 | 51.45 | 52.18 | 50.96 | 51.18 | +0.20% | 2.49 | 0.56% |
| 2026-04-14 | 50.25 | 51.13 | 49.95 | 51.08 | +2.06% | 2.38 | 0.54% |
| 2026-04-13 | 50.76 | 50.86 | 49.92 | 50.05 | -2.32% | 1.83 | 0.42% |
| 2026-04-10 | 51.10 | 51.46 | 50.74 | 51.24 | +0.83% | 2.44 | 0.55% |
| 2026-04-09 | 51.12 | 51.13 | 50.59 | 50.82 | -1.13% | 1.34 | 0.30% |
| 2026-04-08 | 50.60 | 51.48 | 50.00 | 51.40 | +3.63% | 2.74 | 0.62% |
| 2026-04-07 | 50.25 | 50.60 | 49.20 | 49.60 | -0.74% | 1.55 | 0.36% |
| 2026-04-03 | 50.71 | 51.17 | 49.97 | 49.97 | -1.73% | 1.17 | 0.27% |
| 2026-04-02 | 51.50 | 51.69 | 50.52 | 50.85 | -1.85% | 1.75 | 0.40% |
| 2026-04-01 | 52.60 | 52.81 | 51.19 | 51.81 | -0.27% | 2.48 | 0.55% |
| 2026-03-31 | 51.18 | 53.02 | 50.98 | 51.95 | +2.30% | 2.38 | 0.52% |
| 2026-03-30 | 50.70 | 51.37 | 50.06 | 50.78 | -1.42% | 2.10 | 0.48% |
| 2026-03-27 | 51.26 | 52.45 | 51.01 | 51.51 | +0.49% | 1.72 | 0.38% |
| 2026-03-26 | 52.50 | 52.95 | 51.15 | 51.26 | -2.58% | 1.50 | 0.33% |
| 2026-03-25 | 51.91 | 52.88 | 51.59 | 52.62 | +2.06% | 2.17 | 0.48% |