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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 51.98 | 52.14 | 50.75 | 51.56 | +0.98% | 1.46 | 0.33% |
| 2026-03-23 | 52.00 | 52.14 | 50.61 | 51.06 | -2.98% | 2.58 | 0.58% |
| 2026-03-20 | 52.75 | 54.11 | 52.61 | 52.63 | +0.08% | 1.80 | 0.39% |
| 2026-03-19 | 53.88 | 54.02 | 52.39 | 52.59 | -3.49% | 2.16 | 0.47% |
| 2026-03-18 | 54.03 | 54.58 | 53.57 | 54.49 | +0.54% | 1.49 | 0.32% |
| 2026-03-17 | 55.50 | 55.98 | 53.94 | 54.20 | -2.55% | 2.80 | 0.59% |
| 2026-03-16 | 55.73 | 56.48 | 55.25 | 55.62 | -0.50% | 2.19 | 0.45% |
| 2026-03-13 | 56.00 | 56.56 | 55.52 | 55.90 | -0.11% | 2.01 | 0.41% |
| 2026-03-12 | 57.46 | 57.85 | 55.81 | 55.96 | -2.70% | 3.12 | 0.64% |
| 2026-03-11 | 57.90 | 58.01 | 57.20 | 57.51 | -0.60% | 1.71 | 0.34% |
| 2026-03-10 | 57.31 | 58.30 | 57.15 | 57.86 | +0.64% | 2.22 | 0.44% |
| 2026-03-09 | 56.76 | 58.16 | 54.98 | 57.49 | -0.28% | 4.03 | 0.82% |
| 2026-03-06 | 56.25 | 58.74 | 56.17 | 57.65 | +2.25% | 2.51 | 0.50% |
| 2026-03-05 | 56.07 | 57.53 | 55.97 | 56.38 | +1.95% | 2.67 | 0.54% |
| 2026-03-04 | 55.51 | 56.61 | 54.88 | 55.30 | -1.25% | 2.95 | 0.61% |
| 2026-03-03 | 59.78 | 59.78 | 55.79 | 56.00 | -5.87% | 3.77 | 0.76% |
| 2026-03-02 | 58.18 | 60.00 | 58.18 | 59.49 | +0.15% | 3.97 | 0.77% |
| 2026-02-27 | 59.51 | 59.88 | 58.69 | 59.40 | -1.10% | 2.35 | 0.46% |
| 2026-02-26 | 59.59 | 60.49 | 59.30 | 60.06 | +0.94% | 2.36 | 0.45% |
| 2026-02-25 | 60.12 | 60.20 | 59.31 | 59.50 | -0.80% | 2.24 | 0.43% |