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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 79.94 | 83.70 | 78.68 | 78.71 | -0.99% | 1.43 | 3.37% |
| 2026-01-16 | 79.00 | 81.50 | 77.50 | 79.50 | +2.61% | 1.48 | 3.54% |
| 2026-01-15 | 73.00 | 79.30 | 72.85 | 77.48 | +5.06% | 1.63 | 4.02% |
| 2026-01-14 | 73.06 | 75.45 | 72.21 | 73.75 | +1.01% | 0.97 | 2.47% |
| 2026-01-13 | 73.04 | 75.30 | 72.02 | 73.01 | -0.10% | 0.86 | 2.23% |
| 2026-01-12 | 72.67 | 73.49 | 70.90 | 73.08 | +0.94% | 0.82 | 2.17% |
| 2026-01-09 | 72.70 | 72.83 | 71.40 | 72.40 | +0.61% | 0.63 | 1.66% |
| 2026-01-08 | 72.99 | 73.63 | 71.41 | 71.96 | -1.76% | 0.83 | 2.18% |
| 2026-01-07 | 71.30 | 74.66 | 70.21 | 73.25 | +2.85% | 1.00 | 2.60% |
| 2026-01-06 | 70.09 | 71.96 | 69.54 | 71.22 | +1.84% | 0.81 | 2.18% |
| 2026-01-05 | 70.42 | 71.48 | 69.69 | 69.93 | -0.70% | 0.97 | 2.62% |
| 2025-12-31 | 72.25 | 72.40 | 70.00 | 70.42 | -3.59% | 0.81 | 2.16% |
| 2025-12-30 | 69.70 | 75.69 | 69.70 | 73.04 | +3.74% | 1.76 | 4.61% |
| 2025-12-29 | 65.79 | 71.18 | 65.32 | 70.41 | +6.26% | 1.21 | 3.34% |
| 2025-12-26 | 68.26 | 68.49 | 65.60 | 66.26 | -2.93% | 0.71 | 2.04% |
| 2025-12-25 | 69.28 | 69.30 | 67.20 | 68.26 | -2.14% | 0.98 | 2.74% |
| 2025-12-24 | 68.00 | 71.62 | 66.00 | 69.75 | +4.03% | 1.63 | 4.47% |
| 2025-12-23 | 61.60 | 68.88 | 61.29 | 67.05 | +9.54% | 1.85 | 5.41% |
| 2025-12-22 | 61.10 | 61.49 | 59.81 | 61.21 | +1.43% | 0.40 | 1.24% |
| 2025-12-19 | 58.70 | 61.24 | 58.70 | 60.35 | +2.85% | 0.40 | 1.28% |