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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 54.50 | 54.88 | 53.70 | 54.84 | +0.04% | 3.03 | 0.64% |
| 2025-10-22 | 56.40 | 56.49 | 54.35 | 54.82 | -3.11% | 4.23 | 0.89% |
| 2025-10-21 | 55.20 | 57.25 | 55.20 | 56.58 | +1.91% | 3.95 | 0.80% |
| 2025-10-20 | 55.26 | 56.56 | 55.03 | 55.52 | +2.19% | 3.83 | 0.79% |
| 2025-10-17 | 57.14 | 57.81 | 54.33 | 54.33 | -5.54% | 5.82 | 1.20% |
| 2025-10-16 | 56.24 | 58.43 | 55.91 | 57.51 | +2.33% | 6.89 | 1.37% |
| 2025-10-15 | 54.55 | 56.50 | 54.51 | 56.20 | +3.21% | 5.68 | 1.17% |
| 2025-10-14 | 55.85 | 57.46 | 53.57 | 54.46 | -1.51% | 8.23 | 1.68% |
| 2025-10-13 | 53.37 | 55.67 | 53.31 | 55.29 | +0.61% | 5.38 | 1.12% |
| 2025-10-10 | 55.97 | 56.13 | 54.57 | 54.95 | -2.55% | 6.84 | 1.42% |
| 2025-10-09 | 52.57 | 57.71 | 52.26 | 56.39 | +8.02% | 11.95 | 2.45% |
| 2025-09-30 | 51.25 | 52.76 | 51.20 | 52.21 | +1.74% | 5.59 | 1.22% |
| 2025-09-29 | 50.77 | 51.86 | 50.40 | 51.31 | +1.33% | 5.29 | 1.18% |
| 2025-09-26 | 50.88 | 52.43 | 50.59 | 50.64 | -0.64% | 5.75 | 1.28% |
| 2025-09-25 | 50.54 | 51.56 | 50.18 | 50.97 | +0.86% | 5.61 | 1.26% |
| 2025-09-24 | 49.35 | 51.06 | 49.11 | 50.53 | +1.55% | 5.35 | 1.22% |
| 2025-09-23 | 48.21 | 49.98 | 48.04 | 49.76 | +3.12% | 6.50 | 1.51% |
| 2025-09-22 | 48.11 | 48.44 | 47.51 | 48.25 | +0.29% | 3.39 | 0.81% |
| 2025-09-19 | 47.76 | 48.97 | 47.56 | 48.11 | +0.79% | 3.84 | 0.91% |
| 2025-09-18 | 47.99 | 49.20 | 47.28 | 47.73 | -0.52% | 4.95 | 1.17% |