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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 67.16 | 68.00 | 66.51 | 67.87 | -0.34% | 0.54 | 1.55% |
| 2025-08-19 | 69.00 | 69.17 | 66.70 | 68.10 | +0.16% | 0.91 | 2.56% |
| 2025-08-18 | 70.82 | 72.38 | 66.98 | 67.99 | +1.93% | 1.88 | 5.22% |
| 2025-08-15 | 62.20 | 67.79 | 62.20 | 66.70 | +8.81% | 1.20 | 3.49% |
| 2025-08-14 | 64.07 | 64.24 | 61.30 | 61.30 | -4.32% | 0.75 | 2.32% |
| 2025-08-13 | 65.01 | 66.37 | 63.22 | 64.07 | -1.70% | 0.72 | 2.15% |
| 2025-08-12 | 66.00 | 66.00 | 64.14 | 65.18 | +0.08% | 0.42 | 1.24% |
| 2025-08-11 | 63.15 | 66.76 | 62.53 | 65.13 | +3.54% | 0.81 | 2.37% |
| 2025-08-08 | 63.41 | 63.77 | 62.30 | 62.90 | -0.80% | 0.52 | 1.59% |
| 2025-08-07 | 62.78 | 64.31 | 62.20 | 63.41 | +1.31% | 0.57 | 1.72% |
| 2025-08-06 | 62.50 | 63.49 | 61.41 | 62.59 | +0.05% | 0.63 | 1.92% |
| 2025-08-05 | 59.79 | 63.27 | 59.70 | 62.56 | +4.82% | 0.87 | 2.69% |
| 2025-08-04 | 56.66 | 59.79 | 56.41 | 59.69 | +4.73% | 0.71 | 2.31% |
| 2025-08-01 | 56.33 | 57.38 | 55.79 | 56.99 | +1.75% | 0.37 | 1.24% |
| 2025-07-31 | 56.01 | 57.29 | 55.62 | 56.01 | -0.30% | 0.34 | 1.14% |
| 2025-07-30 | 57.91 | 58.43 | 55.93 | 56.18 | -3.30% | 0.42 | 1.40% |
| 2025-07-29 | 57.06 | 58.10 | 56.40 | 58.10 | +1.82% | 0.48 | 1.61% |
| 2025-07-28 | 57.50 | 57.61 | 56.41 | 57.06 | -0.73% | 0.38 | 1.29% |
| 2025-07-25 | 56.41 | 58.01 | 55.71 | 57.48 | +2.40% | 0.53 | 1.77% |
| 2025-07-24 | 55.44 | 56.51 | 55.03 | 56.13 | +1.50% | 0.38 | 1.30% |