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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.83 | 51.49 | 50.20 | 50.29 | -1.00% | 1.10 | 0.25% |
| 2025-11-19 | 50.93 | 51.26 | 50.40 | 50.80 | -0.29% | 1.32 | 0.30% |
| 2025-11-18 | 51.76 | 51.80 | 50.81 | 50.95 | -1.58% | 1.98 | 0.44% |
| 2025-11-17 | 53.30 | 53.37 | 51.56 | 51.77 | -2.87% | 2.08 | 0.46% |
| 2025-11-14 | 52.53 | 54.35 | 52.43 | 53.30 | +0.76% | 2.84 | 0.61% |
| 2025-11-13 | 51.69 | 53.19 | 51.29 | 52.90 | +2.24% | 2.84 | 0.62% |
| 2025-11-12 | 51.80 | 52.08 | 51.15 | 51.74 | 0.00% | 2.31 | 0.52% |
| 2025-11-11 | 52.50 | 53.15 | 51.59 | 51.74 | -1.78% | 2.67 | 0.59% |
| 2025-11-10 | 53.06 | 53.39 | 52.32 | 52.68 | -0.60% | 2.68 | 0.59% |
| 2025-11-07 | 52.20 | 53.44 | 52.01 | 53.00 | +0.95% | 3.17 | 0.69% |
| 2025-11-06 | 51.95 | 53.09 | 51.80 | 52.50 | +1.57% | 3.36 | 0.73% |
| 2025-11-05 | 49.90 | 52.25 | 49.70 | 51.69 | +2.89% | 3.63 | 0.82% |
| 2025-11-04 | 51.56 | 51.94 | 49.99 | 50.24 | -2.81% | 3.21 | 0.73% |
| 2025-11-03 | 51.95 | 52.19 | 50.45 | 51.69 | -0.98% | 4.17 | 0.94% |
| 2025-10-31 | 54.81 | 54.86 | 51.36 | 52.20 | -6.99% | 8.94 | 1.96% |
| 2025-10-30 | 57.52 | 58.14 | 55.56 | 56.12 | -2.60% | 4.32 | 0.87% |
| 2025-10-29 | 56.57 | 57.95 | 56.32 | 57.62 | +1.84% | 4.11 | 0.83% |
| 2025-10-28 | 56.00 | 57.30 | 55.37 | 56.58 | +0.12% | 3.84 | 0.78% |
| 2025-10-27 | 55.55 | 57.00 | 55.37 | 56.51 | +2.69% | 3.99 | 0.81% |
| 2025-10-24 | 55.10 | 55.59 | 54.71 | 55.03 | +0.35% | 3.81 | 0.80% |