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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 55.40 | 55.89 | 54.32 | 55.31 | +0.07% | 0.30 | 1.04% |
| 2025-07-22 | 55.02 | 55.67 | 54.80 | 55.27 | +0.09% | 0.33 | 1.13% |
| 2025-07-21 | 54.12 | 55.36 | 53.77 | 55.22 | +2.03% | 0.35 | 1.23% |
| 2025-07-18 | 54.00 | 54.39 | 53.53 | 54.12 | +0.22% | 0.32 | 1.15% |
| 2025-07-17 | 54.77 | 54.90 | 53.90 | 54.00 | -1.15% | 0.43 | 1.54% |
| 2025-07-16 | 54.46 | 55.49 | 54.19 | 54.63 | +0.81% | 0.34 | 1.20% |
| 2025-07-15 | 54.95 | 55.02 | 53.94 | 54.19 | -1.24% | 0.33 | 1.19% |
| 2025-07-14 | 54.60 | 54.90 | 53.55 | 54.87 | +1.10% | 0.27 | 0.94% |
| 2025-07-11 | 53.60 | 54.42 | 53.06 | 54.27 | +1.40% | 0.33 | 1.19% |
| 2025-07-10 | 54.23 | 54.23 | 52.98 | 53.52 | -1.31% | 0.30 | 1.06% |
| 2025-07-09 | 54.60 | 54.89 | 54.17 | 54.23 | -0.44% | 0.24 | 0.86% |
| 2025-07-08 | 54.39 | 54.47 | 53.89 | 54.47 | +0.66% | 0.21 | 0.76% |
| 2025-07-07 | 53.89 | 54.11 | 53.16 | 54.11 | +0.82% | 0.25 | 0.91% |
| 2025-07-04 | 54.34 | 54.66 | 53.57 | 53.67 | -1.79% | 0.23 | 0.82% |
| 2025-07-03 | 55.03 | 55.03 | 53.84 | 54.65 | -0.49% | 0.36 | 1.28% |
| 2025-07-02 | 56.41 | 56.41 | 54.52 | 54.92 | -3.00% | 0.51 | 1.78% |
| 2025-07-01 | 53.92 | 57.35 | 53.92 | 56.61 | +6.56% | 0.95 | 3.25% |
| 2025-06-30 | 52.52 | 53.27 | 52.51 | 53.13 | +1.29% | 0.24 | 0.86% |
| 2025-06-27 | 52.08 | 53.44 | 52.08 | 52.45 | +0.71% | 0.20 | 0.72% |
| 2025-06-26 | 52.80 | 52.82 | 51.85 | 52.08 | -1.14% | 0.24 | 0.88% |