保变电气(600550)股票行情 保变电气股票行情 600550股票行情_爱股网
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 |
|---|
| 2025-10-27 | 8.33 | 8.46 | 0.19 | 2.30% | 8.29 | 8.52 | 373906 | 31508.41 | 2.03% |
| 2025-10-24 | 8.25 | 8.27 | 0.02 | 0.24% | 8.21 | 8.30 | 179570 | 14814.05 | 0.98% |
| 2025-10-23 | 8.20 | 8.25 | 0.05 | 0.61% | 8.08 | 8.27 | 220096 | 17979.54 | 1.20% |
| 2025-10-22 | 8.25 | 8.20 | -0.10 | -1.20% | 8.18 | 8.26 | 176509 | 14495.49 | 0.96% |
| 2025-10-21 | 8.16 | 8.30 | 0.10 | 1.22% | 8.15 | 8.32 | 251138 | 20815.46 | 1.36% |
| 2025-10-20 | 8.23 | 8.20 | 0.04 | 0.49% | 8.15 | 8.30 | 205370 | 16856.15 | 1.12% |
| 2025-10-17 | 8.54 | 8.16 | -0.38 | -4.45% | 8.16 | 8.55 | 386762 | 32012.77 | 2.10% |
| 2025-10-16 | 8.68 | 8.54 | -0.25 | -2.84% | 8.50 | 8.74 | 436175 | 37350.17 | 2.37% |
| 2025-10-15 | 8.74 | 8.79 | 0.04 | 0.46% | 8.55 | 8.84 | 472019 | 40985.04 | 2.56% |
| 2025-10-14 | 8.79 | 8.75 | 0.04 | 0.46% | 8.63 | 8.97 | 577296 | 50816.24 | 3.13% |
| 2025-10-13 | 8.46 | 8.71 | -0.09 | -1.02% | 8.39 | 8.74 | 477858 | 41130.18 | 2.59% |
| 2025-10-10 | 8.64 | 8.80 | 0.20 | 2.33% | 8.58 | 8.90 | 825847 | 72398.63 | 4.48% |
| 2025-10-09 | 8.32 | 8.60 | 0.37 | 4.50% | 8.32 | 8.60 | 582916 | 49747.25 | 3.17% |
| 2025-09-30 | 8.14 | 8.23 | 0.06 | 0.73% | 8.13 | 8.33 | 194598 | 16024.11 | 1.06% |
| 2025-09-29 | 8.25 | 8.17 | -0.11 | -1.33% | 8.03 | 8.25 | 229092 | 18668.21 | 1.24% |
| 2025-09-26 | 8.25 | 8.28 | 0.06 | 0.73% | 8.21 | 8.47 | 317285 | 26510.78 | 1.72% |
| 2025-09-25 | 8.18 | 8.22 | 0.04 | 0.49% | 8.15 | 8.28 | 190949 | 15707.79 | 1.04% |
| 2025-09-24 | 8.10 | 8.18 | 0.04 | 0.49% | 8.06 | 8.20 | 145325 | 11844.66 | 0.79% |
| 2025-09-23 | 8.18 | 8.14 | -0.04 | -0.49% | 7.98 | 8.22 | 215074 | 17357.00 | 1.17% |
| 2025-09-22 | 8.25 | 8.18 | -0.07 | -0.85% | 8.11 | 8.28 | 164401 | 13423.98 | 0.89% |
| 2025-09-19 | 8.31 | 8.25 | -0.05 | -0.60% | 8.20 | 8.34 | 189110 | 15613.94 | 1.03% |
| 2025-09-18 | 8.46 | 8.30 | -0.21 | -2.47% | 8.25 | 8.47 | 325028 | 27223.62 | 1.76% |
| 2025-09-17 | 8.41 | 8.51 | 0.12 | 1.43% | 8.36 | 8.52 | 322936 | 27327.19 | 1.75% |
| 2025-09-16 | 8.36 | 8.39 | 0.05 | 0.60% | 8.26 | 8.39 | 183128 | 15245.73 | 0.99% |
| 2025-09-15 | 8.38 | 8.34 | -0.06 | -0.71% | 8.31 | 8.46 | 181191 | 15138.33 | 0.98% |
| 2025-09-12 | 8.44 | 8.40 | -0.04 | -0.47% | 8.37 | 8.46 | 181014 | 15248.69 | 0.98% |
| 2025-09-11 | 8.33 | 8.44 | 0.12 | 1.44% | 8.23 | 8.44 | 221096 | 18457.31 | 1.20% |
| 2025-09-10 | 8.37 | 8.32 | -0.05 | -0.60% | 8.29 | 8.38 | 165718 | 13795.18 | 0.90% |
| 2025-09-09 | 8.48 | 8.37 | -0.12 | -1.41% | 8.35 | 8.49 | 190571 | 16024.32 | 1.03% |
| 2025-09-08 | 8.40 | 8.49 | 0.06 | 0.71% | 8.39 | 8.57 | 196685 | 16650.70 | 1.07% |
| 2025-09-05 | 8.33 | 8.43 | 0.10 | 1.20% | 8.26 | 8.43 | 200735 | 16787.47 | 1.09% |
| 2025-09-04 | 8.34 | 8.33 | -0.02 | -0.24% | 8.22 | 8.45 | 248234 | 20733.94 | 1.35% |
| 2025-09-03 | 8.61 | 8.35 | -0.28 | -3.24% | 8.32 | 8.65 | 303132 | 25659.23 | 1.65% |
| 2025-09-02 | 8.74 | 8.63 | -0.15 | -1.71% | 8.55 | 8.81 | 280732 | 24236.39 | 1.52% |
| 2025-09-01 | 8.72 | 8.78 | 0.06 | 0.69% | 8.67 | 8.78 | 270993 | 23643.73 | 1.47% |
| 2025-08-29 | 8.78 | 8.72 | -0.06 | -0.68% | 8.71 | 8.85 | 260296 | 22799.88 | 1.41% |
| 2025-08-28 | 8.76 | 8.78 | 0.02 | 0.23% | 8.47 | 8.84 | 466287 | 40455.84 | 2.53% |
| 2025-08-27 | 9.03 | 8.76 | -0.28 | -3.10% | 8.75 | 9.04 | 475411 | 42417.84 | 2.58% |
| 2025-08-26 | 8.97 | 9.04 | 0.05 | 0.56% | 8.89 | 9.12 | 462654 | 41768.43 | 2.51% |
| 2025-08-25 | 9.06 | 8.99 | 0.00 | 0.00% | 8.92 | 9.06 | 493842 | 44372.77 | 2.68% |
| 2025-08-22 | 8.95 | 8.99 | 0.04 | 0.45% | 8.83 | 9.00 | 525625 | 46840.62 | 2.85% |
| 2025-08-21 | 9.05 | 8.95 | 0.02 | 0.22% | 8.91 | 9.21 | 820320 | 74418.40 | 4.45% |
| 2025-08-20 | 8.88 | 8.93 | 0.00 | 0.00% | 8.81 | 8.94 | 426362 | 37814.12 | 2.32% |
| 2025-08-19 | 8.84 | 8.93 | 0.16 | 1.82% | 8.79 | 9.02 | 694609 | 61777.83 | 3.77% |
| 2025-08-18 | 8.74 | 8.77 | 0.06 | 0.69% | 8.70 | 8.79 | 441299 | 38664.47 | 2.40% |
| 2025-08-15 | 8.58 | 8.71 | 0.13 | 1.52% | 8.54 | 8.74 | 256114 | 22266.39 | 1.39% |
| 2025-08-14 | 8.76 | 8.58 | -0.15 | -1.72% | 8.58 | 8.76 | 329546 | 28517.25 | 1.79% |
| 2025-08-13 | 8.72 | 8.73 | 0.01 | 0.11% | 8.69 | 8.75 | 239023 | 20850.12 | 1.30% |
| 2025-08-12 | 8.79 | 8.72 | -0.06 | -0.68% | 8.68 | 8.79 | 239185 | 20851.64 | 1.30% |
| 2025-08-11 | 8.74 | 8.78 | 0.05 | 0.57% | 8.72 | 8.83 | 238481 | 20947.09 | 1.30% |
| 2025-08-08 | 8.76 | 8.73 | -0.06 | -0.68% | 8.72 | 8.79 | 194207 | 16970.49 | 1.05% |
| 2025-08-07 | 8.83 | 8.79 | -0.03 | -0.34% | 8.72 | 8.85 | 283023 | 24811.02 | 1.54% |
| 2025-08-06 | 8.76 | 8.82 | 0.06 | 0.68% | 8.71 | 8.84 | 303727 | 26679.84 | 1.65% |
| 2025-08-05 | 8.67 | 8.76 | 0.09 | 1.04% | 8.66 | 8.77 | 256603 | 22375.22 | 1.39% |
| 2025-08-04 | 8.55 | 8.67 | 0.07 | 0.81% | 8.52 | 8.67 | 189456 | 16348.22 | 1.03% |
| 2025-08-01 | 8.67 | 8.60 | -0.07 | -0.81% | 8.55 | 8.70 | 251297 | 21638.02 | 1.36% |
| 2025-07-31 | 8.78 | 8.67 | -0.12 | -1.37% | 8.66 | 8.86 | 339613 | 29744.52 | 1.84% |
| 2025-07-30 | 8.90 | 8.79 | -0.12 | -1.35% | 8.72 | 8.90 | 333596 | 29403.12 | 1.81% |
| 2025-07-29 | 8.89 | 8.91 | 0.01 | 0.11% | 8.74 | 8.91 | 398964 | 35173.38 | 2.17% |
| 2025-07-28 | 8.95 | 8.90 | -0.03 | -0.34% | 8.86 | 8.97 | 409644 | 36464.06 | 2.22% |
| 2025-07-25 | 9.02 | 8.93 | -0.12 | -1.33% | 8.92 | 9.03 | 441516 | 39514.86 | 2.40% |
| 2025-07-24 | 8.89 | 9.05 | -0.09 | -0.98% | 8.84 | 9.09 | 726024 | 65396.41 | 3.94% |
| 2025-07-23 | 9.64 | 9.14 | -0.50 | -5.19% | 9.12 | 9.68 | 1179826 | 109740.61 | 6.41% |
| 2025-07-22 | 9.31 | 9.64 | 0.33 | 3.54% | 9.18 | 9.93 | 1764593 | 166949.47 | 9.58% |
| 2025-07-21 | 8.91 | 9.31 | 0.57 | 6.52% | 8.91 | 9.58 | 1615590 | 149267.11 | 8.77% |
| 2025-07-18 | 8.77 | 8.74 | -0.03 | -0.34% | 8.66 | 8.78 | 355434 | 30927.46 | 1.93% |
| 2025-07-17 | 8.73 | 8.77 | 0.05 | 0.57% | 8.62 | 8.77 | 349380 | 30450.71 | 1.90% |
| 2025-07-16 | 8.73 | 8.72 | -0.01 | -0.11% | 8.66 | 8.83 | 326973 | 28559.21 | 1.78% |
| 2025-07-15 | 8.80 | 8.73 | -0.13 | -1.47% | 8.66 | 8.89 | 465229 | 40665.98 | 2.53% |
| 2025-07-14 | 8.91 | 8.86 | 0.06 | 0.68% | 8.85 | 9.14 | 775389 | 69645.92 | 4.21% |
| 2025-07-11 | 8.79 | 8.80 | 0.01 | 0.11% | 8.66 | 8.82 | 406452 | 35566.99 | 2.21% |
| 2025-07-10 | 8.81 | 8.79 | -0.03 | -0.34% | 8.72 | 8.89 | 431334 | 37903.46 | 2.34% |
| 2025-07-09 | 8.85 | 8.82 | -0.10 | -1.12% | 8.78 | 9.01 | 685334 | 60957.64 | 3.72% |
| 2025-07-08 | 9.00 | 8.92 | -0.22 | -2.41% | 8.76 | 9.00 | 989056 | 87799.94 | 5.37% |
| 2025-07-07 | 8.50 | 9.14 | 0.73 | 8.68% | 8.50 | 9.24 | 1521664 | 135898.08 | 8.26% |
| 2025-07-04 | 8.50 | 8.41 | -0.11 | -1.29% | 8.40 | 8.53 | 318825 | 26952.05 | 1.73% |
| 2025-07-03 | 8.60 | 8.52 | -0.17 | -1.96% | 8.43 | 8.64 | 477873 | 40612.37 | 2.59% |
| 2025-07-02 | 8.56 | 8.69 | 0.12 | 1.40% | 8.46 | 8.82 | 809318 | 70418.20 | 4.39% |
| 2025-07-01 | 8.62 | 8.57 | -0.03 | -0.35% | 8.48 | 8.62 | 452242 | 38645.57 | 2.46% |
| 2025-06-30 | 8.49 | 8.60 | 0.16 | 1.90% | 8.43 | 8.61 | 578646 | 49365.41 | 3.14% |
上证大盘股票行情在线 K线走势图
保变电气(600550)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
