保变电气 (600550) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-10	10.63	10.89	0.24	2.25%	10.57	11.16	338920	37038	1.84%
2026-07-09	10.64	10.65	-0.05	-0.47%	10.26	10.72	296769	31186	1.61%
2026-07-08	10.92	10.70	-0.23	-2.10%	10.66	10.97	245432	26464	1.33%
2026-07-07	11.40	10.93	-0.45	-3.95%	10.90	11.46	317631	35289	1.72%
2026-07-06	11.52	11.38	-0.19	-1.64%	11.31	11.86	279789	32359	1.52%
2026-07-03	11.45	11.57	0.14	1.22%	11.39	11.74	280504	32533	1.52%
2026-07-02	11.59	11.43	-0.10	-0.87%	11.39	11.92	341183	39731	1.85%
2026-07-01	11.72	11.53	-0.20	-1.71%	11.17	11.76	423620	48537	2.30%
2026-06-30	11.59	11.73	0.03	0.26%	11.47	11.81	225979	26395	1.23%
2026-06-29	11.44	11.70	0.10	0.86%	11.38	11.82	275860	32095	1.50%
2026-06-26	12.28	11.60	-0.54	-4.45%	11.60	12.50	346932	41137	1.88%
2026-06-25	12.41	12.14	-0.26	-2.10%	12.04	12.41	320973	38987	1.74%
2026-06-24	12.63	12.40	-0.23	-1.82%	12.22	12.64	283757	35114	1.54%
2026-06-23	12.90	12.63	-0.42	-3.22%	12.58	13.03	385239	49387	2.09%
2026-06-22	12.40	13.05	0.58	4.65%	12.26	13.20	598845	76623	3.25%
2026-06-18	12.66	12.47	-0.33	-2.58%	12.45	12.88	386471	48695	2.10%
2026-06-17	13.30	12.80	-0.66	-4.90%	12.71	13.30	610222	78581	3.31%
2026-06-16	12.63	13.46	0.82	6.49%	12.51	13.64	822002	108194	4.46%
2026-06-15	12.25	12.64	0.51	4.20%	12.20	12.80	429173	54142	2.33%
2026-06-12	12.01	12.13	0.27	2.28%	11.92	12.30	331759	40218	1.80%
2026-06-11	11.83	11.86	-0.02	-0.17%	11.67	11.94	265116	31416	1.44%
2026-06-10	12.07	11.88	-0.38	-3.10%	11.73	12.14	390689	46437	2.12%
2026-06-09	12.33	12.26	0.07	0.57%	12.05	12.39	273523	33350	1.49%
2026-06-08	12.30	12.19	-0.64	-4.99%	12.16	12.79	338558	41990	1.84%
2026-06-05	13.23	12.83	-0.50	-3.75%	12.82	13.25	357517	46345	1.94%
2026-06-04	12.98	13.33	0.27	2.07%	12.63	13.49	611107	79574	3.32%
2026-06-03	13.22	13.06	-0.28	-2.10%	12.91	13.24	446428	58182	2.42%
2026-06-02	13.82	13.34	-0.48	-3.47%	13.21	13.83	376192	50351	2.04%
2026-06-01	13.50	13.82	0.43	3.21%	13.49	13.98	467703	64436	2.54%
2026-05-29	13.41	13.39	-0.04	-0.30%	13.20	13.73	434406	58402	2.36%
2026-05-28	13.25	13.43	0.15	1.13%	13.14	13.51	373826	49876	2.03%
2026-05-27	13.35	13.28	-0.13	-0.97%	13.13	13.63	416569	55854	2.26%
2026-05-26	14.15	13.41	-0.88	-6.16%	13.23	14.15	618981	83332	3.36%
2026-05-25	14.26	14.29	0.15	1.06%	14.14	14.57	362500	51968	1.97%
2026-05-22	14.21	14.14	-0.06	-0.42%	14.08	14.33	367702	52116	2.00%
2026-05-21	15.00	14.20	-0.84	-5.59%	14.19	15.10	618330	90537	3.36%
2026-05-20	15.41	15.04	-0.47	-3.03%	14.98	15.42	460049	69324	2.50%
2026-05-19	15.18	15.51	0.37	2.44%	14.95	15.63	512795	78658	2.78%
2026-05-18	15.00	15.14	0.07	0.46%	14.85	15.26	398934	60260	2.17%
2026-05-15	15.60	15.07	-0.63	-4.01%	15.00	15.80	756475	114914	4.11%
2026-05-14	16.52	15.70	-1.06	-6.32%	15.70	16.80	1031491	167730	5.60%
2026-05-13	16.66	16.76	0.26	1.58%	16.45	17.32	1612371	272950	8.76%
2026-05-12	15.74	16.50	0.81	5.16%	15.51	16.50	1406279	228138	7.64%
2026-05-11	15.42	15.69	0.29	1.88%	15.42	16.15	723608	114441	3.93%
2026-05-08	15.62	15.40	-0.38	-2.41%	15.30	15.62	534282	82448	2.90%
2026-05-07	15.56	15.78	0.28	1.81%	15.37	15.78	612040	95643	3.32%
2026-05-06	15.11	15.50	0.55	3.68%	15.02	15.55	576949	88809	3.13%
2026-04-30	15.10	14.95	-0.20	-1.32%	14.88	15.13	320582	47925	1.74%
2026-04-29	14.98	15.15	0.12	0.80%	14.85	15.26	359581	54393	1.95%
2026-04-28	15.01	15.03	-0.16	-1.05%	14.60	15.30	499903	74774	2.71%
2026-04-27	15.03	15.19	0.17	1.13%	14.78	15.40	436406	65822	2.37%
2026-04-24	15.60	15.02	-0.78	-4.94%	15.00	15.65	614683	93442	3.34%
2026-04-23	16.06	15.80	-0.26	-1.62%	15.51	16.33	656705	104589	3.57%
2026-04-22	16.01	16.06	-0.08	-0.50%	15.90	16.28	583229	93463	3.17%
2026-04-21	16.21	16.14	-0.23	-1.41%	15.88	16.21	677928	108811	3.68%
2026-04-20	15.70	16.37	0.67	4.27%	15.56	16.37	1092118	175099	5.93%
2026-04-17	16.00	15.70	-0.22	-1.38%	15.60	16.00	587129	92368	3.19%
2026-04-16	15.85	15.92	-0.11	-0.69%	15.32	15.99	970378	152400	5.27%
2026-04-15	15.03	16.03	1.10	7.37%	14.90	16.38	1673006	264422	9.08%
2026-04-14	15.18	14.93	-0.02	-0.13%	14.72	15.21	588999	87733	3.20%
2026-04-13	15.20	14.95	-0.44	-2.86%	14.72	15.20	697208	103959	3.79%
2026-04-10	15.40	15.39	0.18	1.18%	15.22	15.60	556399	85704	3.02%
2026-04-09	15.15	15.21	-0.21	-1.36%	15.03	15.39	451675	68623	2.45%
2026-04-08	14.88	15.42	0.94	6.49%	14.87	15.42	724057	110404	3.93%
2026-04-07	14.71	14.48	-0.03	-0.21%	14.38	14.74	399387	57915	2.17%
2026-04-03	15.18	14.51	-0.39	-2.62%	14.44	15.45	578957	85753	3.14%
2026-04-02	15.26	14.90	-0.36	-2.36%	14.82	15.76	704484	107493	3.83%