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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 53.27 | 53.27 | 51.86 | 52.68 | -0.13% | 0.29 | 1.06% |
| 2025-06-24 | 50.97 | 52.84 | 50.59 | 52.75 | +3.51% | 0.32 | 1.16% |
| 2025-06-23 | 50.99 | 51.25 | 49.97 | 50.96 | +0.43% | 0.12 | 0.46% |
| 2025-06-20 | 51.12 | 51.90 | 50.19 | 50.74 | -0.55% | 0.21 | 0.78% |
| 2025-06-19 | 52.75 | 54.34 | 50.92 | 51.02 | -3.05% | 0.30 | 1.09% |
| 2025-06-18 | 52.32 | 52.77 | 51.51 | 52.63 | +0.69% | 0.20 | 0.73% |
| 2025-06-17 | 53.25 | 54.06 | 51.77 | 52.27 | -2.75% | 0.25 | 0.93% |
| 2025-06-16 | 50.88 | 54.51 | 50.88 | 53.75 | +4.50% | 0.48 | 1.76% |
| 2025-06-13 | 53.12 | 53.42 | 51.30 | 51.43 | -3.43% | 0.31 | 1.15% |
| 2025-06-12 | 54.18 | 54.45 | 52.92 | 53.26 | -1.13% | 0.23 | 0.82% |
| 2025-06-11 | 54.22 | 55.19 | 53.67 | 53.87 | +0.33% | 0.30 | 1.07% |
| 2025-06-10 | 54.79 | 55.38 | 52.67 | 53.69 | -1.88% | 0.43 | 1.56% |
| 2025-06-09 | 54.40 | 55.77 | 53.96 | 54.72 | +0.59% | 0.34 | 1.18% |
| 2025-06-06 | 55.88 | 55.88 | 53.94 | 54.40 | -1.80% | 0.37 | 1.30% |
| 2025-06-05 | 54.88 | 56.69 | 54.88 | 55.39 | +1.76% | 0.52 | 1.79% |
| 2025-06-04 | 54.43 | 55.16 | 53.80 | 54.44 | -0.38% | 0.39 | 1.40% |
| 2025-06-03 | 55.71 | 55.71 | 54.42 | 54.65 | -1.08% | 0.48 | 1.67% |
| 2025-05-30 | 58.18 | 58.18 | 54.43 | 55.25 | -5.22% | 0.78 | 2.71% |
| 2025-05-29 | 57.10 | 60.91 | 56.71 | 58.29 | +3.25% | 1.26 | 4.13% |
| 2025-05-28 | 56.01 | 57.19 | 55.36 | 56.45 | +0.93% | 0.47 | 1.61% |