菱电电控 sh.688667
139.81
-1.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 142.90 | 145.67 | 138.50 | 139.81 | -1.62% | 2.02 | 2.71% |
| 2026-05-22 | 149.94 | 150.69 | 141.00 | 142.11 | -3.35% | 2.39 | 3.15% |
| 2026-05-21 | 155.58 | 155.64 | 146.68 | 147.04 | -5.49% | 2.18 | 2.74% |
| 2026-05-20 | 153.38 | 162.88 | 151.38 | 155.58 | -0.41% | 2.84 | 3.41% |
| 2026-05-19 | 144.54 | 158.88 | 144.03 | 156.22 | +7.01% | 2.66 | 3.30% |
| 2026-05-18 | 151.20 | 151.97 | 145.00 | 145.99 | -3.45% | 2.11 | 2.72% |
| 2026-05-15 | 159.47 | 160.82 | 148.80 | 151.20 | -4.91% | 3.01 | 3.70% |
| 2026-05-14 | 171.00 | 172.70 | 158.88 | 159.00 | -6.40% | 2.93 | 3.38% |
| 2026-05-13 | 162.00 | 172.08 | 161.00 | 169.87 | +4.40% | 2.87 | 3.22% |
| 2026-05-12 | 163.71 | 164.37 | 159.58 | 162.71 | -1.01% | 2.11 | 2.48% |
| 2026-05-11 | 159.11 | 167.85 | 158.00 | 164.37 | +5.29% | 3.46 | 4.03% |
| 2026-05-08 | 147.95 | 157.99 | 147.65 | 156.11 | +3.58% | 2.63 | 3.24% |
| 2026-05-07 | 147.00 | 150.86 | 146.21 | 150.71 | +2.52% | 2.42 | 3.08% |
| 2026-05-06 | 145.20 | 150.26 | 142.02 | 147.00 | -0.85% | 3.71 | 4.83% |
| 2026-04-30 | 152.70 | 154.25 | 146.65 | 148.26 | -4.03% | 2.81 | 3.57% |
| 2026-04-29 | 146.93 | 163.66 | 146.47 | 154.49 | +5.48% | 3.69 | 4.45% |
| 2026-04-28 | 153.00 | 155.99 | 144.08 | 146.47 | -7.30% | 3.31 | 4.23% |
| 2026-04-27 | 154.00 | 161.51 | 150.22 | 158.00 | +4.03% | 2.98 | 3.61% |
| 2026-04-24 | 150.01 | 154.95 | 146.63 | 151.88 | -0.50% | 2.68 | 3.37% |
| 2026-04-23 | 156.00 | 158.00 | 150.31 | 152.64 | -1.75% | 3.27 | 4.02% |