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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.26 | 49.43 | 48.66 | 48.67 | -1.60% | 1.20 | 0.28% |
| 2025-12-17 | 48.76 | 49.60 | 48.57 | 49.46 | +1.71% | 1.45 | 0.34% |
| 2025-12-16 | 49.33 | 49.46 | 48.53 | 48.63 | -1.94% | 1.66 | 0.39% |
| 2025-12-15 | 50.00 | 50.54 | 49.36 | 49.59 | -0.50% | 1.87 | 0.43% |
| 2025-12-12 | 49.08 | 50.10 | 48.82 | 49.84 | +1.55% | 2.53 | 0.59% |
| 2025-12-11 | 49.90 | 50.00 | 48.88 | 49.08 | -1.45% | 1.52 | 0.36% |
| 2025-12-10 | 48.55 | 49.97 | 48.55 | 49.80 | +2.05% | 1.88 | 0.44% |
| 2025-12-09 | 49.98 | 49.98 | 48.70 | 48.80 | -2.17% | 2.03 | 0.48% |
| 2025-12-08 | 49.65 | 50.25 | 49.64 | 49.88 | +0.58% | 2.40 | 0.55% |
| 2025-12-05 | 49.37 | 49.93 | 49.08 | 49.59 | +0.47% | 1.47 | 0.34% |
| 2025-12-04 | 48.85 | 49.83 | 48.55 | 49.36 | +1.42% | 1.59 | 0.37% |
| 2025-12-03 | 48.49 | 49.17 | 48.26 | 48.67 | +0.37% | 1.53 | 0.36% |
| 2025-12-02 | 48.31 | 49.09 | 48.10 | 48.49 | +0.10% | 2.18 | 0.51% |
| 2025-12-01 | 49.46 | 49.79 | 48.04 | 48.44 | -2.75% | 3.87 | 0.92% |
| 2025-11-28 | 49.00 | 50.04 | 49.00 | 49.81 | +1.08% | 1.58 | 0.37% |
| 2025-11-27 | 49.15 | 49.85 | 49.10 | 49.28 | -0.04% | 1.79 | 0.42% |
| 2025-11-26 | 49.49 | 49.66 | 49.06 | 49.30 | -0.34% | 1.68 | 0.39% |
| 2025-11-25 | 50.23 | 50.35 | 49.47 | 49.47 | -1.02% | 1.77 | 0.41% |
| 2025-11-24 | 49.79 | 50.28 | 49.18 | 49.98 | +0.38% | 2.03 | 0.47% |
| 2025-11-21 | 50.00 | 50.50 | 49.22 | 49.79 | -0.99% | 2.27 | 0.52% |