致敬每一个财富自由的梦想,祝大家早日进化为游资

保变电气 (600550) 历史交易数据 从 2025-07-11 到 2025-10-19 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-10-17 8.54 8.16 -0.38 -4.45% 8.16 8.55 386762 32012 2.10%
2025-10-16 8.68 8.54 -0.25 -2.84% 8.50 8.74 436175 37350 2.37%
2025-10-15 8.74 8.79 0.04 0.46% 8.55 8.84 472019 40985 2.56%
2025-10-14 8.79 8.75 0.04 0.46% 8.63 8.97 577296 50816 3.13%
2025-10-13 8.46 8.71 -0.09 -1.02% 8.39 8.74 477858 41130 2.59%
2025-10-10 8.64 8.80 0.20 2.33% 8.58 8.90 825847 72398 4.48%
2025-10-09 8.32 8.60 0.37 4.50% 8.32 8.60 582916 49747 3.17%
2025-09-30 8.14 8.23 0.06 0.73% 8.13 8.33 194598 16024 1.06%
2025-09-29 8.25 8.17 -0.11 -1.33% 8.03 8.25 229092 18668 1.24%
2025-09-26 8.25 8.28 0.06 0.73% 8.21 8.47 317285 26510 1.72%
2025-09-25 8.18 8.22 0.04 0.49% 8.15 8.28 190949 15707 1.04%
2025-09-24 8.10 8.18 0.04 0.49% 8.06 8.20 145325 11844 0.79%
2025-09-23 8.18 8.14 -0.04 -0.49% 7.98 8.22 215074 17357 1.17%
2025-09-22 8.25 8.18 -0.07 -0.85% 8.11 8.28 164401 13423 0.89%
2025-09-19 8.31 8.25 -0.05 -0.60% 8.20 8.34 189110 15613 1.03%
2025-09-18 8.46 8.30 -0.21 -2.47% 8.25 8.47 325028 27223 1.76%
2025-09-17 8.41 8.51 0.12 1.43% 8.36 8.52 322936 27327 1.75%
2025-09-16 8.36 8.39 0.05 0.60% 8.26 8.39 183128 15245 0.99%
2025-09-15 8.38 8.34 -0.06 -0.71% 8.31 8.46 181191 15138 0.98%
2025-09-12 8.44 8.40 -0.04 -0.47% 8.37 8.46 181014 15248 0.98%
2025-09-11 8.33 8.44 0.12 1.44% 8.23 8.44 221096 18457 1.20%
2025-09-10 8.37 8.32 -0.05 -0.60% 8.29 8.38 165718 13795 0.90%
2025-09-09 8.48 8.37 -0.12 -1.41% 8.35 8.49 190571 16024 1.03%
2025-09-08 8.40 8.49 0.06 0.71% 8.39 8.57 196685 16650 1.07%
2025-09-05 8.33 8.43 0.10 1.20% 8.26 8.43 200735 16787 1.09%
2025-09-04 8.34 8.33 -0.02 -0.24% 8.22 8.45 248234 20733 1.35%
2025-09-03 8.61 8.35 -0.28 -3.24% 8.32 8.65 303132 25659 1.65%
2025-09-02 8.74 8.63 -0.15 -1.71% 8.55 8.81 280732 24236 1.52%
2025-09-01 8.72 8.78 0.06 0.69% 8.67 8.78 270993 23643 1.47%
2025-08-29 8.78 8.72 -0.06 -0.68% 8.71 8.85 260296 22799 1.41%
2025-08-28 8.76 8.78 0.02 0.23% 8.47 8.84 466287 40455 2.53%
2025-08-27 9.03 8.76 -0.28 -3.10% 8.75 9.04 475411 42417 2.58%
2025-08-26 8.97 9.04 0.05 0.56% 8.89 9.12 462654 41768 2.51%
2025-08-25 9.06 8.99 0.00 0.00% 8.92 9.06 493842 44372 2.68%
2025-08-22 8.95 8.99 0.04 0.45% 8.83 9.00 525625 46840 2.85%
2025-08-21 9.05 8.95 0.02 0.22% 8.91 9.21 820320 74418 4.45%
2025-08-20 8.88 8.93 0.00 0.00% 8.81 8.94 426362 37814 2.32%
2025-08-19 8.84 8.93 0.16 1.82% 8.79 9.02 694609 61777 3.77%
2025-08-18 8.74 8.77 0.06 0.69% 8.70 8.79 441299 38664 2.40%
2025-08-15 8.58 8.71 0.13 1.52% 8.54 8.74 256114 22266 1.39%
2025-08-14 8.76 8.58 -0.15 -1.72% 8.58 8.76 329546 28517 1.79%
2025-08-13 8.72 8.73 0.01 0.11% 8.69 8.75 239023 20850 1.30%
2025-08-12 8.79 8.72 -0.06 -0.68% 8.68 8.79 239185 20851 1.30%
2025-08-11 8.74 8.78 0.05 0.57% 8.72 8.83 238481 20947 1.30%
2025-08-08 8.76 8.73 -0.06 -0.68% 8.72 8.79 194207 16970 1.05%
2025-08-07 8.83 8.79 -0.03 -0.34% 8.72 8.85 283023 24811 1.54%
2025-08-06 8.76 8.82 0.06 0.68% 8.71 8.84 303727 26679 1.65%
2025-08-05 8.67 8.76 0.09 1.04% 8.66 8.77 256603 22375 1.39%
2025-08-04 8.55 8.67 0.07 0.81% 8.52 8.67 189456 16348 1.03%
2025-08-01 8.67 8.60 -0.07 -0.81% 8.55 8.70 251297 21638 1.36%
2025-07-31 8.78 8.67 -0.12 -1.37% 8.66 8.86 339613 29744 1.84%
2025-07-30 8.90 8.79 -0.12 -1.35% 8.72 8.90 333596 29403 1.81%
2025-07-29 8.89 8.91 0.01 0.11% 8.74 8.91 398964 35173 2.17%
2025-07-28 8.95 8.90 -0.03 -0.34% 8.86 8.97 409644 36464 2.22%
2025-07-25 9.02 8.93 -0.12 -1.33% 8.92 9.03 441516 39514 2.40%
2025-07-24 8.89 9.05 -0.09 -0.98% 8.84 9.09 726024 65396 3.94%
2025-07-23 9.64 9.14 -0.50 -5.19% 9.12 9.68 1179826 109740 6.41%
2025-07-22 9.31 9.64 0.33 3.54% 9.18 9.93 1764593 166949 9.58%
2025-07-21 8.91 9.31 0.57 6.52% 8.91 9.58 1615590 149267 8.77%
2025-07-18 8.77 8.74 -0.03 -0.34% 8.66 8.78 355434 30927 1.93%
2025-07-17 8.73 8.77 0.05 0.57% 8.62 8.77 349380 30450 1.90%
2025-07-16 8.73 8.72 -0.01 -0.11% 8.66 8.83 326973 28559 1.78%
2025-07-15 8.80 8.73 -0.13 -1.47% 8.66 8.89 465229 40665 2.53%
2025-07-14 8.91 8.86 0.06 0.68% 8.85 9.14 775389 69645 4.21%
2025-07-11 8.79 8.80 0.01 0.11% 8.66 8.82 406452 35566 2.21%