保变电气(600550)股票行情
保变电气(600550)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 8.48 | 8.55 | 0.07 | 0.83% | 8.43 | 8.60 | 380107 | 32399.79 | 2.06% |
| 2025-06-16 | 8.34 | 8.48 | 0.05 | 0.59% | 8.33 | 8.52 | 337307 | 28550.06 | 1.83% |
| 2025-06-13 | 8.66 | 8.43 | -0.32 | -3.66% | 8.41 | 8.67 | 652395 | 55415.07 | 3.54% |
| 2025-06-12 | 8.70 | 8.75 | 0.03 | 0.34% | 8.62 | 8.83 | 537543 | 46858.02 | 2.92% |
| 2025-06-11 | 8.82 | 8.72 | -0.20 | -2.24% | 8.68 | 8.90 | 745839 | 65306.68 | 4.05% |
| 2025-06-10 | 9.10 | 8.92 | -0.17 | -1.87% | 8.81 | 9.29 | 896184 | 80966.28 | 4.87% |
| 2025-06-09 | 8.98 | 9.09 | 0.18 | 2.02% | 8.85 | 9.09 | 770404 | 69462.97 | 4.18% |
| 2025-06-06 | 9.00 | 8.91 | -0.03 | -0.34% | 8.82 | 9.11 | 691563 | 62082.75 | 3.76% |
| 2025-06-05 | 9.12 | 8.94 | -0.15 | -1.65% | 8.89 | 9.13 | 828000 | 74351.30 | 4.50% |
| 2025-06-04 | 9.38 | 9.09 | -0.30 | -3.19% | 9.06 | 9.38 | 1195610 | 109636.05 | 6.49% |
| 2025-06-03 | 8.75 | 9.39 | 0.54 | 6.10% | 8.73 | 9.46 | 1489120 | 135602.44 | 8.09% |
| 2025-05-30 | 9.30 | 8.85 | -0.41 | -4.43% | 8.67 | 9.33 | 1477099 | 131184.86 | 8.02% |
| 2025-05-29 | 9.47 | 9.26 | -0.21 | -2.22% | 9.25 | 9.59 | 1584645 | 148232.83 | 8.61% |
| 2025-05-28 | 9.69 | 9.47 | -0.27 | -2.77% | 9.43 | 10.28 | 2239114 | 219455.69 | 12.16% |
| 2025-05-27 | 9.59 | 9.74 | 0.31 | 3.29% | 9.25 | 10.30 | 2906273 | 279052.69 | 15.78% |
| 2025-05-26 | 8.89 | 9.43 | 0.86 | 10.04% | 8.70 | 9.43 | 1364184 | 126588.55 | 7.41% |
| 2025-05-23 | 8.73 | 8.57 | -0.40 | -4.46% | 8.55 | 9.06 | 1509735 | 131957.12 | 8.20% |
| 2025-05-22 | 9.00 | 8.97 | -0.73 | -7.53% | 8.79 | 9.60 | 2363406 | 215678.56 | 12.83% |
| 2025-05-21 | 10.34 | 9.70 | 0.29 | 3.08% | 9.51 | 10.35 | 3655956 | 369137.41 | 19.85% |
| 2025-05-20 | 8.93 | 9.41 | 0.86 | 10.06% | 8.83 | 9.41 | 1683210 | 154322.34 | 9.14% |
| 2025-05-19 | 8.00 | 8.55 | 0.78 | 10.04% | 7.98 | 8.55 | 1531361 | 128206.52 | 8.32% |
| 2025-05-16 | 7.62 | 7.77 | 0.17 | 2.24% | 7.59 | 8.12 | 520510 | 40819.16 | 2.83% |
| 2025-05-15 | 7.77 | 7.60 | -0.18 | -2.31% | 7.60 | 7.77 | 193821 | 14816.10 | 1.05% |
| 2025-05-14 | 7.73 | 7.78 | 0.00 | 0.00% | 7.71 | 7.82 | 199412 | 15466.62 | 1.08% |
| 2025-05-13 | 7.90 | 7.78 | -0.04 | -0.51% | 7.74 | 7.92 | 199130 | 15529.63 | 1.08% |
| 2025-05-12 | 7.80 | 7.82 | 0.07 | 0.90% | 7.76 | 7.85 | 205059 | 16006.19 | 1.11% |
| 2025-05-09 | 8.00 | 7.75 | -0.24 | -3.00% | 7.71 | 8.00 | 299131 | 23316.84 | 1.62% |
| 2025-05-08 | 7.87 | 7.99 | 0.12 | 1.52% | 7.82 | 8.01 | 335797 | 26730.24 | 1.82% |
| 2025-05-07 | 7.90 | 7.87 | 0.01 | 0.13% | 7.78 | 7.98 | 346744 | 27222.29 | 1.88% |
| 2025-05-06 | 7.54 | 7.86 | 0.36 | 4.80% | 7.53 | 7.86 | 449410 | 34846.63 | 2.44% |
| 2025-04-30 | 7.48 | 7.50 | 0.05 | 0.67% | 7.45 | 7.53 | 218994 | 16430.55 | 1.19% |
| 2025-04-29 | 7.48 | 7.45 | -0.07 | -0.93% | 7.42 | 7.54 | 242401 | 18105.62 | 1.32% |
| 2025-04-28 | 7.80 | 7.52 | -0.07 | -0.92% | 7.50 | 7.95 | 444279 | 34104.26 | 2.41% |
| 2025-04-25 | 7.55 | 7.59 | 0.03 | 0.40% | 7.51 | 7.62 | 217734 | 16502.11 | 1.18% |
| 2025-04-24 | 7.75 | 7.56 | -0.19 | -2.45% | 7.54 | 7.76 | 318103 | 24197.74 | 1.73% |
| 2025-04-23 | 7.77 | 7.75 | 0.06 | 0.78% | 7.71 | 7.83 | 263696 | 20430.75 | 1.43% |
| 2025-04-22 | 7.85 | 7.69 | -0.16 | -2.04% | 7.68 | 7.90 | 352388 | 27370.81 | 1.91% |
| 2025-04-21 | 7.75 | 7.85 | 0.08 | 1.03% | 7.71 | 7.85 | 273159 | 21340.52 | 1.48% |
| 2025-04-18 | 7.77 | 7.77 | -0.05 | -0.64% | 7.65 | 7.87 | 344447 | 26637.99 | 1.87% |
| 2025-04-17 | 7.90 | 7.82 | -0.13 | -1.64% | 7.82 | 8.08 | 403330 | 32016.09 | 2.19% |
| 2025-04-16 | 8.35 | 7.95 | -0.40 | -4.79% | 7.90 | 8.38 | 605838 | 48841.90 | 3.29% |
| 2025-04-15 | 8.40 | 8.35 | -0.04 | -0.48% | 8.31 | 8.56 | 638392 | 53688.61 | 3.47% |
| 2025-04-14 | 8.38 | 8.39 | 0.15 | 1.82% | 8.32 | 8.78 | 1150522 | 97489.84 | 6.25% |
| 2025-04-11 | 8.14 | 8.24 | 0.75 | 10.01% | 7.93 | 8.24 | 505162 | 41265.61 | 2.74% |
| 2025-04-10 | 7.50 | 7.49 | 0.12 | 1.63% | 7.39 | 7.68 | 569388 | 42910.03 | 3.09% |
| 2025-04-09 | 7.04 | 7.37 | 0.16 | 2.22% | 6.49 | 7.52 | 733414 | 51323.19 | 3.98% |
| 2025-04-08 | 7.51 | 7.21 | -0.65 | -8.27% | 7.07 | 7.88 | 878167 | 64541.00 | 4.77% |
| 2025-04-07 | 8.19 | 7.86 | -0.87 | -9.97% | 7.86 | 8.32 | 466334 | 37127.77 | 2.53% |
| 2025-04-03 | 8.66 | 8.73 | -0.04 | -0.46% | 8.61 | 8.93 | 611668 | 53646.25 | 3.32% |
| 2025-04-02 | 8.93 | 8.77 | -0.32 | -3.52% | 8.71 | 8.99 | 779556 | 68785.70 | 4.23% |
| 2025-04-01 | 8.86 | 9.09 | 0.24 | 2.71% | 8.67 | 9.23 | 1240369 | 111521.06 | 6.74% |
| 2025-03-31 | 8.46 | 8.85 | 0.23 | 2.67% | 8.35 | 9.10 | 990630 | 87350.15 | 5.38% |
| 2025-03-28 | 8.62 | 8.62 | -0.08 | -0.92% | 8.54 | 8.96 | 762583 | 66610.61 | 4.14% |
| 2025-03-27 | 8.91 | 8.70 | -0.52 | -5.64% | 8.60 | 9.00 | 1145202 | 100352.13 | 6.22% |
| 2025-03-26 | 8.48 | 9.22 | 0.67 | 7.84% | 8.36 | 9.24 | 1651938 | 144796.02 | 8.97% |
| 2025-03-25 | 8.00 | 8.55 | 0.52 | 6.48% | 7.95 | 8.58 | 1476760 | 124359.08 | 8.02% |
| 2025-03-24 | 8.19 | 8.03 | -0.17 | -2.07% | 7.85 | 8.34 | 801889 | 64622.43 | 4.35% |
| 2025-03-21 | 8.55 | 8.20 | -0.35 | -4.09% | 8.15 | 8.61 | 1442717 | 120846.08 | 7.83% |
| 2025-03-20 | 7.75 | 8.55 | 0.78 | 10.04% | 7.64 | 8.55 | 1430787 | 118666.29 | 7.77% |
| 2025-03-19 | 7.55 | 7.77 | 0.21 | 2.78% | 7.47 | 8.24 | 1089648 | 86216.58 | 5.92% |
| 2025-03-18 | 7.51 | 7.56 | 0.05 | 0.67% | 7.46 | 7.66 | 260927 | 19681.30 | 1.42% |
| 2025-03-17 | 7.56 | 7.51 | -0.01 | -0.13% | 7.49 | 7.60 | 165720 | 12497.65 | 0.90% |
| 2025-03-14 | 7.40 | 7.52 | 0.12 | 1.62% | 7.36 | 7.52 | 211381 | 15778.46 | 1.15% |
| 2025-03-13 | 7.55 | 7.40 | -0.18 | -2.37% | 7.33 | 7.57 | 265920 | 19740.17 | 1.44% |
| 2025-03-12 | 7.51 | 7.58 | 0.08 | 1.07% | 7.50 | 7.68 | 282106 | 21419.23 | 1.53% |
| 2025-03-11 | 7.47 | 7.50 | -0.04 | -0.53% | 7.43 | 7.52 | 161718 | 12078.47 | 0.88% |
| 2025-03-10 | 7.52 | 7.54 | 0.02 | 0.27% | 7.47 | 7.62 | 191217 | 14382.86 | 1.04% |
| 2025-03-07 | 7.70 | 7.52 | -0.22 | -2.84% | 7.47 | 7.71 | 291791 | 22109.29 | 1.58% |
| 2025-03-06 | 7.64 | 7.74 | 0.09 | 1.18% | 7.63 | 7.77 | 242929 | 18767.71 | 1.32% |
| 2025-03-05 | 7.74 | 7.65 | -0.07 | -0.91% | 7.58 | 7.78 | 201353 | 15428.42 | 1.09% |
| 2025-03-04 | 7.50 | 7.72 | 0.20 | 2.66% | 7.47 | 7.74 | 260741 | 19967.45 | 1.42% |
| 2025-03-03 | 7.56 | 7.52 | -0.03 | -0.40% | 7.51 | 7.68 | 217851 | 16561.79 | 1.18% |
| 2025-02-28 | 7.73 | 7.55 | -0.23 | -2.96% | 7.53 | 7.76 | 235779 | 17988.25 | 1.28% |
| 2025-02-27 | 7.90 | 7.78 | -0.12 | -1.52% | 7.67 | 7.99 | 290934 | 22729.81 | 1.58% |
| 2025-02-26 | 7.91 | 7.90 | 0.00 | 0.00% | 7.80 | 7.95 | 245766 | 19312.14 | 1.33% |
| 2025-02-25 | 7.90 | 7.90 | -0.07 | -0.88% | 7.85 | 8.03 | 207882 | 16538.12 | 1.13% |
| 2025-02-24 | 7.98 | 7.97 | -0.04 | -0.50% | 7.87 | 8.01 | 253393 | 20111.10 | 1.38% |
| 2025-02-21 | 7.88 | 8.01 | 0.10 | 1.26% | 7.85 | 8.05 | 284279 | 22658.27 | 1.54% |
| 2025-02-20 | 8.04 | 7.91 | -0.03 | -0.38% | 7.87 | 8.09 | 206800 | 16383.71 | 1.12% |
| 2025-02-19 | 7.83 | 7.94 | 0.07 | 0.89% | 7.81 | 7.94 | 189441 | 14967.22 | 1.03% |
上证大盘股票行情在线 K线走势图
