保变电气
SH600550 前復權 MAIN
10.22
+0.14
(+1.39%)
今開
10.20
最高
10.33
最低
10.13
昨收
10.08
振幅
1.98%
成交量
1,444.8万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
10.22
MA10
10.50
MA20
10.71
MA60
11.07
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.20 | 10.33 | 10.13 | 10.22 | 1,445万 |
| 2 | 2026-09-29 | 10.10 | 10.18 | 10.04 | 10.08 | 1,039万 |
| 3 | 2026-09-28 | 10.28 | 10.32 | 10.05 | 10.10 | 1,283万 |
| 4 | 2026-09-24 | 10.39 | 10.45 | 10.26 | 10.29 | 1,147万 |
| 5 | 2026-09-23 | 10.70 | 10.73 | 10.37 | 10.40 | 2,349万 |
| 6 | 2026-09-22 | 10.91 | 10.94 | 10.72 | 10.74 | 1,381万 |
| 7 | 2026-09-21 | 10.92 | 10.96 | 10.86 | 10.91 | 1,347万 |
| 8 | 2026-09-18 | 10.70 | 10.93 | 10.68 | 10.88 | 1,992万 |
| 9 | 2026-09-17 | 10.69 | 10.77 | 10.57 | 10.65 | 1,241万 |
| 10 | 2026-09-16 | 10.60 | 10.79 | 10.54 | 10.73 | 1,521万 |
| 11 | 2026-09-15 | 10.79 | 10.83 | 10.60 | 10.61 | 1,426万 |
| 12 | 2026-09-14 | 10.77 | 10.94 | 10.70 | 10.81 | 1,240万 |