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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 59.29 | 60.01 | 57.71 | 57.89 | -2.82% | 0.26 | 0.84% |
| 2025-11-19 | 60.10 | 60.38 | 58.35 | 59.57 | 0.00% | 0.27 | 0.86% |
| 2025-11-18 | 59.46 | 60.10 | 59.10 | 59.57 | -0.40% | 0.25 | 0.82% |
| 2025-11-17 | 61.10 | 61.36 | 59.78 | 59.81 | -2.11% | 0.31 | 0.97% |
| 2025-11-14 | 61.00 | 61.78 | 60.58 | 61.10 | -0.08% | 0.30 | 0.92% |
| 2025-11-13 | 60.97 | 61.70 | 60.50 | 61.15 | 0.00% | 0.34 | 1.07% |
| 2025-11-12 | 60.89 | 61.60 | 60.49 | 61.15 | +0.13% | 0.30 | 0.96% |
| 2025-11-11 | 61.70 | 61.78 | 60.91 | 61.07 | -0.70% | 0.21 | 0.64% |
| 2025-11-10 | 62.99 | 62.99 | 61.11 | 61.50 | -0.84% | 0.27 | 0.85% |
| 2025-11-07 | 63.42 | 63.42 | 61.80 | 62.02 | -2.11% | 0.35 | 1.07% |
| 2025-11-06 | 62.93 | 63.99 | 62.80 | 63.36 | +0.40% | 0.25 | 0.76% |
| 2025-11-05 | 62.61 | 63.46 | 61.02 | 63.11 | -0.21% | 0.30 | 0.92% |
| 2025-11-04 | 62.95 | 63.52 | 62.25 | 63.24 | -0.06% | 0.49 | 1.49% |
| 2025-11-03 | 66.91 | 67.80 | 62.80 | 63.28 | -6.25% | 0.91 | 2.71% |
| 2025-10-31 | 70.00 | 70.50 | 67.42 | 67.50 | +1.55% | 1.15 | 3.21% |
| 2025-10-30 | 65.98 | 67.37 | 64.58 | 66.47 | +3.37% | 0.84 | 2.43% |
| 2025-10-29 | 63.55 | 64.79 | 63.18 | 64.30 | +0.63% | 0.36 | 1.07% |
| 2025-10-28 | 64.17 | 64.97 | 63.18 | 63.90 | -0.59% | 0.33 | 0.98% |
| 2025-10-27 | 64.85 | 65.67 | 63.57 | 64.28 | -0.39% | 0.49 | 1.45% |
| 2025-10-24 | 64.00 | 65.50 | 63.94 | 64.53 | +1.30% | 0.38 | 1.11% |