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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 90.86 | 91.32 | 86.01 | 88.27 | -2.33% | 1.54 | 3.34% |
| 2026-02-13 | 91.39 | 92.21 | 88.81 | 90.38 | -1.98% | 1.31 | 2.75% |
| 2026-02-12 | 96.21 | 97.88 | 91.83 | 92.21 | -1.93% | 1.93 | 3.89% |
| 2026-02-11 | 83.50 | 95.24 | 83.23 | 94.02 | +11.57% | 2.31 | 4.84% |
| 2026-02-10 | 79.05 | 84.68 | 78.92 | 84.27 | +6.66% | 1.44 | 3.29% |
| 2026-02-09 | 79.96 | 80.79 | 78.14 | 79.01 | -0.99% | 0.71 | 1.70% |
| 2026-02-06 | 79.50 | 81.99 | 79.31 | 79.80 | -1.38% | 0.46 | 1.08% |
| 2026-02-05 | 80.75 | 82.52 | 79.59 | 80.92 | +0.46% | 0.91 | 2.14% |
| 2026-02-04 | 81.95 | 81.96 | 79.01 | 80.55 | -2.89% | 0.96 | 2.28% |
| 2026-02-03 | 86.71 | 86.99 | 81.53 | 82.95 | -3.19% | 1.71 | 3.90% |
| 2026-02-02 | 84.50 | 89.66 | 82.00 | 85.68 | +8.05% | 2.33 | 5.11% |
| 2026-01-30 | 78.20 | 82.68 | 78.00 | 79.30 | +1.48% | 1.07 | 2.54% |
| 2026-01-29 | 82.20 | 83.70 | 77.29 | 78.14 | -3.97% | 0.95 | 2.25% |
| 2026-01-28 | 80.85 | 82.39 | 79.51 | 81.37 | -0.22% | 0.61 | 1.43% |
| 2026-01-27 | 81.05 | 82.45 | 77.15 | 81.55 | +0.10% | 0.81 | 1.94% |
| 2026-01-26 | 82.22 | 83.35 | 80.01 | 81.47 | -1.70% | 0.81 | 1.91% |
| 2026-01-23 | 78.59 | 83.50 | 78.59 | 82.88 | +4.38% | 0.95 | 2.21% |
| 2026-01-22 | 80.00 | 80.66 | 78.50 | 79.40 | -1.60% | 0.64 | 1.53% |
| 2026-01-21 | 76.18 | 81.22 | 75.01 | 80.69 | +5.85% | 1.05 | 2.52% |
| 2026-01-20 | 78.00 | 79.79 | 75.50 | 76.23 | -3.15% | 1.03 | 2.55% |