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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.60 | 57.17 | 53.60 | 56.56 | +5.52% | 7.13 | 1.46% |
| 2026-01-16 | 55.10 | 55.82 | 53.00 | 53.60 | +1.61% | 5.12 | 1.09% |
| 2026-01-15 | 51.98 | 52.90 | 51.72 | 52.75 | +1.44% | 3.00 | 0.66% |
| 2026-01-14 | 52.29 | 53.32 | 51.46 | 52.00 | -0.67% | 3.49 | 0.76% |
| 2026-01-13 | 52.60 | 52.98 | 51.60 | 52.35 | -0.23% | 2.84 | 0.63% |
| 2026-01-12 | 52.24 | 52.49 | 51.62 | 52.47 | +0.71% | 2.83 | 0.62% |
| 2026-01-09 | 51.72 | 52.66 | 51.60 | 52.10 | +0.68% | 2.51 | 0.55% |
| 2026-01-08 | 51.69 | 52.50 | 51.31 | 51.75 | -0.15% | 2.85 | 0.63% |
| 2026-01-07 | 52.20 | 52.66 | 51.55 | 51.83 | -0.58% | 2.44 | 0.54% |
| 2026-01-06 | 51.26 | 52.57 | 51.00 | 52.13 | +2.62% | 3.70 | 0.82% |
| 2026-01-05 | 51.29 | 51.29 | 50.55 | 50.80 | -0.96% | 2.67 | 0.60% |
| 2025-12-31 | 49.84 | 51.41 | 49.76 | 51.29 | +2.77% | 2.85 | 0.65% |
| 2025-12-30 | 49.76 | 50.21 | 49.58 | 49.91 | +0.02% | 1.39 | 0.32% |
| 2025-12-29 | 50.35 | 50.63 | 49.71 | 49.90 | -1.25% | 2.01 | 0.46% |
| 2025-12-26 | 50.83 | 51.05 | 50.31 | 50.53 | -0.57% | 1.60 | 0.36% |
| 2025-12-25 | 50.50 | 51.05 | 50.31 | 50.82 | +0.24% | 1.27 | 0.29% |
| 2025-12-24 | 49.90 | 51.25 | 49.67 | 50.70 | +1.48% | 2.49 | 0.57% |
| 2025-12-23 | 49.50 | 50.29 | 49.25 | 49.96 | +0.54% | 1.92 | 0.44% |
| 2025-12-22 | 49.08 | 49.76 | 48.90 | 49.69 | +1.66% | 1.84 | 0.43% |
| 2025-12-19 | 49.00 | 49.23 | 48.66 | 48.88 | +0.43% | 1.29 | 0.30% |