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
2026-05-15	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%
2026-04-01	15.30	15.26	0.25	1.67%	15.06	15.43	436044	66425	2.37%
2026-03-31	15.28	15.01	-0.32	-2.09%	15.00	15.61	485783	74100	2.64%
2026-03-30	15.26	15.33	-0.21	-1.35%	14.81	15.45	520055	78717	2.82%
2026-03-27	15.02	15.54	0.28	1.83%	15.00	15.67	527903	81685	2.87%
2026-03-26	15.79	15.26	-0.65	-4.09%	15.22	15.81	570524	88110	3.10%
2026-03-25	15.78	15.91	0.13	0.82%	15.71	16.23	784096	125177	4.26%
2026-03-24	15.91	15.78	0.33	2.14%	15.35	16.06	779467	122337	4.23%
2026-03-23	15.21	15.45	-0.12	-0.77%	15.18	16.24	911364	143233	4.95%
2026-03-20	16.27	15.57	-0.68	-4.18%	15.55	16.45	736683	117040	4.00%
2026-03-19	16.54	16.25	-0.81	-4.75%	16.08	16.68	778267	127572	4.23%
2026-03-18	16.90	17.06	0.14	0.83%	16.16	17.23	1138880	190359	6.18%
2026-03-17	16.95	16.92	0.12	0.71%	16.60	17.58	1197448	204799	6.50%
2026-03-16	17.05	16.80	-0.34	-1.98%	16.57	17.22	732129	122970	3.98%
2026-03-13	17.77	17.14	-0.72	-4.03%	17.08	17.93	922412	161267	5.01%
2026-03-12	18.20	17.86	-0.53	-2.88%	17.61	18.36	1091921	195597	5.93%
2026-03-11	18.66	18.39	-0.39	-2.08%	18.13	19.07	1326841	245535	7.21%
2026-03-10	19.00	18.78	-0.22	-1.16%	18.70	19.49	1340358	254562	7.28%
2026-03-09	18.46	19.00	0.29	1.55%	18.46	19.58	1746807	331726	9.49%
2026-03-06	18.68	18.71	-0.32	-1.68%	18.56	19.27	2055816	387820	11.16%
2026-03-05	17.72	19.03	1.63	9.37%	17.46	19.14	2737080	509600	14.86%
2026-03-04	15.86	17.40	1.25	7.74%	15.86	17.77	2112480	366300	11.47%
2026-03-03	17.47	16.15	-1.17	-6.76%	16.02	17.50	1412468	233057	7.67%
2026-03-02	17.00	17.32	-0.16	-0.92%	16.98	17.97	1287924	225266	6.99%
2026-02-27	17.40	17.48	-0.29	-1.63%	17.34	17.93	1229396	215551	6.68%
2026-02-26	17.36	17.77	0.37	2.13%	16.90	17.85	1736793	303861	9.43%
2026-02-25	16.70	17.40	0.70	4.19%	16.36	17.79	2197307	378984	11.93%
2026-02-24	15.48	16.70	1.52	10.01%	15.42	16.70	1203694	196508	6.54%
2026-02-13	15.59	15.18	-0.61	-3.86%	15.00	15.68	978072	150049	5.31%
2026-02-12	15.55	15.79	0.49	3.20%	15.21	16.16	1472453	232296	8.00%
2026-02-11	15.32	15.30	-0.28	-1.80%	15.27	15.69	631363	97426	3.43%
2026-02-10	15.50	15.58	-0.14	-0.89%	15.24	15.78	808603	125598	4.39%
2026-02-09	15.85	15.72	0.11	0.70%	15.50	15.98	1136250	178039	6.17%
2026-02-06	14.90	15.61	0.59	3.93%	14.82	16.22	1701986	267752	9.24%