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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.84 | 48.38 | 47.57 | 47.98 | +0.17% | 2.73 | 0.65% |
| 2025-09-16 | 48.31 | 48.32 | 47.12 | 47.90 | -0.74% | 2.92 | 0.70% |
| 2025-09-15 | 49.16 | 49.72 | 48.22 | 48.26 | -0.75% | 2.82 | 0.66% |
| 2025-09-12 | 48.73 | 49.25 | 48.23 | 48.63 | -0.10% | 3.87 | 0.91% |
| 2025-09-11 | 47.91 | 48.80 | 47.71 | 48.68 | +0.95% | 3.30 | 0.78% |
| 2025-09-10 | 48.36 | 48.87 | 48.06 | 48.22 | -0.27% | 2.76 | 0.65% |
| 2025-09-09 | 49.72 | 50.07 | 48.01 | 48.35 | -2.89% | 4.86 | 1.13% |
| 2025-09-08 | 47.25 | 51.32 | 47.25 | 49.79 | +6.36% | 7.69 | 1.78% |
| 2025-09-05 | 45.53 | 46.86 | 45.33 | 46.81 | +3.03% | 2.51 | 1.92% |
| 2025-09-04 | 46.38 | 46.81 | 44.95 | 45.43 | -2.05% | 2.61 | 2.02% |
| 2025-09-03 | 47.12 | 47.58 | 46.13 | 46.38 | -1.43% | 2.22 | 1.69% |
| 2025-09-02 | 48.16 | 48.26 | 46.50 | 47.06 | -1.98% | 3.37 | 2.54% |
| 2025-09-01 | 48.29 | 49.00 | 47.81 | 48.01 | -0.02% | 3.59 | 2.64% |
| 2025-08-29 | 48.31 | 48.75 | 47.82 | 48.02 | -0.60% | 3.35 | 2.47% |
| 2025-08-28 | 48.20 | 48.78 | 47.09 | 48.31 | +0.19% | 4.80 | 3.55% |
| 2025-08-27 | 49.39 | 50.39 | 48.13 | 48.22 | -2.76% | 5.64 | 4.07% |
| 2025-08-26 | 50.09 | 50.09 | 49.38 | 49.59 | -0.38% | 3.65 | 2.61% |
| 2025-08-25 | 48.59 | 50.21 | 48.59 | 49.78 | +4.45% | 8.06 | 5.79% |
| 2025-08-22 | 46.42 | 47.76 | 46.13 | 47.65 | +2.69% | 4.69 | 3.55% |
| 2025-08-21 | 45.81 | 46.75 | 45.40 | 46.40 | +1.83% | 3.99 | 3.06% |