特变电工
SH600089 前复权 MAIN
17.32
+0.17
(+0.99%)
今开
17.18
最高
17.43
最低
17.17
昨收
17.15
振幅
1.52%
成交量
3,682.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
17.48
MA10
17.81
MA20
18.31
MA60
19.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.18 | 17.43 | 17.17 | 17.32 | 3,683万 |
| 2 | 2026-09-29 | 17.18 | 17.27 | 17.13 | 17.15 | 3,378万 |
| 3 | 2026-09-28 | 17.54 | 17.56 | 17.21 | 17.26 | 4,718万 |
| 4 | 2026-09-24 | 18.00 | 18.01 | 17.55 | 17.60 | 6,682万 |
| 5 | 2026-09-23 | 18.21 | 18.24 | 18.03 | 18.09 | 2,880万 |
| 6 | 2026-09-22 | 18.35 | 18.38 | 18.18 | 18.21 | 3,987万 |
| 7 | 2026-09-21 | 18.14 | 18.30 | 18.14 | 18.30 | 4,037万 |
| 8 | 2026-09-18 | 17.98 | 18.18 | 17.98 | 18.13 | 4,433万 |
| 9 | 2026-09-17 | 18.13 | 18.16 | 17.85 | 17.91 | 4,112万 |
| 10 | 2026-09-16 | 18.05 | 18.21 | 17.83 | 18.12 | 4,924万 |
| 11 | 2026-09-15 | 18.43 | 18.44 | 18.10 | 18.11 | 5,044万 |
| 12 | 2026-09-14 | 18.60 | 18.80 | 18.45 | 18.47 | 4,225万 |