保变电气

600550
🏛️ 中国 →
8.23
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.77 4.89 4.77 4.88 12.9M
2023-12-28 4.64 4.82 4.62 4.80 13.1M
2023-12-27 4.60 4.66 4.56 4.66 5.8M
2023-12-26 4.66 4.68 4.59 4.61 6.7M
2023-12-25 4.69 4.71 4.64 4.66 6.8M
2023-12-22 4.72 4.73 4.65 4.69 8.6M
2023-12-21 4.65 4.74 4.56 4.72 9.4M
2023-12-20 4.74 4.76 4.65 4.66 8.1M
2023-12-19 4.72 4.77 4.68 4.74 7.4M
2023-12-18 4.77 4.77 4.69 4.71 9.1M
2023-12-15 4.83 4.86 4.75 4.77 11.5M
2023-12-14 4.84 4.90 4.83 4.85 14.8M
2023-12-13 4.76 5.05 4.73 4.85 26.2M
2023-12-12 4.77 4.78 4.72 4.76 7.0M
2023-12-11 4.70 4.78 4.64 4.77 8.8M
2023-12-08 4.77 4.80 4.70 4.72 11.3M
2023-12-07 4.83 4.84 4.75 4.78 10.9M
2023-12-06 4.73 4.84 4.73 4.82 14.5M
2023-12-05 4.83 4.88 4.76 4.76 15.7M
2023-12-04 4.84 4.90 4.81 4.84 21.0M
2023-12-01 4.85 4.85 4.74 4.81 17.0M
2023-11-30 4.86 4.87 4.77 4.81 19.3M
2023-11-29 4.94 4.96 4.84 4.86 30.5M
2023-11-28 5.05 5.11 4.90 4.95 75.2M
2023-11-27 4.60 5.08 4.59 5.08 64.4M
2023-11-24 4.64 4.65 4.58 4.62 6.1M
2023-11-23 4.60 4.65 4.57 4.64 4.7M
2023-11-22 4.63 4.65 4.59 4.59 6.5M
2023-11-21 4.65 4.67 4.61 4.63 6.7M
2023-11-20 4.60 4.66 4.58 4.64 7.2M
2023-11-17 4.56 4.62 4.53 4.61 6.8M
2023-11-16 4.62 4.62 4.56 4.57 4.9M
2023-11-15 4.63 4.66 4.60 4.63 7.0M
2023-11-14 4.60 4.64 4.58 4.60 5.5M
2023-11-13 4.58 4.61 4.54 4.61 5.3M
2023-11-10 4.55 4.59 4.51 4.58 4.6M
2023-11-09 4.58 4.60 4.53 4.55 4.9M
2023-11-08 4.63 4.63 4.55 4.57 5.7M
2023-11-07 4.66 4.66 4.58 4.63 5.7M
2023-11-06 4.57 4.64 4.57 4.63 6.3M
2023-11-03 4.52 4.60 4.52 4.57 5.1M
2023-11-02 4.56 4.59 4.50 4.51 3.9M
2023-11-01 4.53 4.58 4.51 4.56 4.4M
2023-10-31 4.58 4.60 4.48 4.51 5.5M
2023-10-30 4.52 4.59 4.52 4.57 5.8M
2023-10-27 4.44 4.56 4.44 4.55 6.7M
2023-10-26 4.42 4.49 4.35 4.48 6.1M
2023-10-25 4.43 4.48 4.42 4.44 5.1M
2023-10-24 4.38 4.43 4.32 4.41 7.6M
2023-10-23 4.50 4.51 4.34 4.37 8.1M
2023-10-20 4.48 4.58 4.46 4.50 4.9M
2023-10-19 4.50 4.57 4.48 4.50 5.0M
2023-10-18 4.64 4.65 4.52 4.53 5.4M
2023-10-17 4.70 4.72 4.61 4.64 5.7M
2023-10-16 4.77 4.77 4.68 4.70 5.6M
2023-10-13 4.75 4.78 4.73 4.74 4.7M
2023-10-12 4.71 4.77 4.70 4.76 5.1M
2023-10-11 4.73 4.74 4.70 4.71 3.3M
2023-10-10 4.70 4.78 4.69 4.73 6.2M
2023-10-09 4.70 4.74 4.68 4.70 5.4M
2023-09-28 4.67 4.72 4.66 4.71 4.4M
2023-09-27 4.60 4.69 4.60 4.67 3.8M
2023-09-26 4.65 4.67 4.62 4.63 2.4M
2023-09-25 4.71 4.71 4.64 4.67 3.6M
2023-09-22 4.59 4.70 4.57 4.69 5.6M
2023-09-21 4.64 4.65 4.57 4.58 4.5M
2023-09-20 4.64 4.67 4.63 4.63 3.0M
2023-09-19 4.70 4.70 4.65 4.67 3.5M
2023-09-18 4.66 4.70 4.63 4.70 4.2M
2023-09-15 4.66 4.68 4.62 4.68 5.4M
2023-09-14 4.69 4.69 4.62 4.65 4.7M
2023-09-13 4.75 4.77 4.64 4.69 5.1M
2023-09-12 4.72 4.77 4.69 4.75 6.3M
2023-09-11 4.65 4.73 4.61 4.71 5.7M
2023-09-08 4.62 4.68 4.62 4.63 6.1M
2023-09-07 4.74 4.75 4.63 4.63 7.8M
2023-09-06 4.75 4.75 4.70 4.74 4.4M
2023-09-05 4.76 4.78 4.74 4.74 6.1M
2023-09-04 4.74 4.78 4.68 4.78 8.7M
2023-09-01 4.71 4.75 4.65 4.72 7.0M
2023-08-31 4.75 4.75 4.69 4.71 5.5M
2023-08-30 4.77 4.78 4.72 4.75 8.8M
2023-08-29 4.74 4.75 4.68 4.75 13.7M
2023-08-28 4.88 4.92 4.72 4.75 10.6M
2023-08-25 4.72 4.75 4.63 4.66 6.9M
2023-08-24 4.74 4.78 4.69 4.72 5.8M
2023-08-23 4.81 4.81 4.72 4.73 6.6M
2023-08-22 4.85 4.89 4.75 4.82 7.4M
2023-08-21 4.88 4.94 4.84 4.85 6.1M
2023-08-18 4.97 5.01 4.88 4.89 6.3M
2023-08-17 4.96 5.01 4.89 5.00 8.8M
2023-08-16 5.03 5.06 4.98 5.00 6.4M
2023-08-15 5.06 5.11 5.01 5.04 6.7M
2023-08-14 5.05 5.06 4.98 5.06 6.2M
2023-08-11 5.21 5.24 5.07 5.07 10.6M
2023-08-10 5.19 5.24 5.17 5.20 4.2M
2023-08-09 5.24 5.25 5.18 5.21 5.7M
2023-08-08 5.25 5.29 5.22 5.24 5.5M
2023-08-07 5.27 5.32 5.24 5.26 5.9M
2023-08-04 5.35 5.37 5.25 5.27 7.2M
2023-08-03 5.31 5.34 5.29 5.32 8.0M
2023-08-02 5.32 5.40 5.30 5.34 15.9M
2023-08-01 5.25 5.33 5.22 5.31 13.9M
2023-07-31 5.27 5.30 5.22 5.25 9.2M
2023-07-28 5.21 5.25 5.15 5.25 7.4M
2023-07-27 5.23 5.27 5.18 5.18 5.8M
2023-07-26 5.19 5.25 5.19 5.23 6.7M
2023-07-25 5.15 5.23 5.13 5.21 8.8M
2023-07-24 5.15 5.18 5.07 5.13 6.8M
2023-07-21 5.16 5.16 5.09 5.10 6.5M
2023-07-20 5.22 5.25 5.13 5.14 8.5M
2023-07-19 5.27 5.32 5.20 5.22 9.1M
2023-07-18 5.21 5.32 5.16 5.27 17.5M
2023-07-17 5.10 5.22 5.04 5.20 14.8M
2023-07-14 5.22 5.22 5.15 5.17 8.0M
2023-07-13 5.14 5.22 5.14 5.22 9.5M
2023-07-12 5.16 5.21 5.13 5.16 9.8M
2023-07-11 5.11 5.16 5.10 5.16 8.3M
2023-07-10 5.09 5.15 5.09 5.11 7.0M
2023-07-07 5.10 5.12 5.06 5.09 6.5M
2023-07-06 5.07 5.13 5.05 5.12 8.3M
2023-07-05 5.05 5.11 5.03 5.08 9.0M
2023-07-04 5.07 5.08 5.03 5.05 7.1M
2023-07-03 5.04 5.09 5.03 5.06 8.5M
2023-06-30 5.03 5.08 5.00 5.04 9.7M
2023-06-29 4.98 5.06 4.92 5.05 11.6M
2023-06-28 5.00 5.02 4.92 5.02 4.4M
2023-06-27 4.93 5.01 4.90 4.98 5.5M
2023-06-26 4.94 5.00 4.89 4.91 6.6M
2023-06-21 5.00 5.06 4.92 4.93 5.8M
2023-06-20 5.05 5.09 5.01 5.01 4.7M
2023-06-19 5.04 5.08 4.96 5.05 8.4M
2023-06-16 5.05 5.07 5.01 5.03 5.0M
2023-06-15 5.00 5.05 4.98 5.04 6.0M
2023-06-14 5.08 5.09 5.00 5.00 6.9M
2023-06-13 4.90 5.13 4.87 5.07 13.7M
2023-06-12 4.90 4.95 4.86 4.91 5.1M
2023-06-09 4.94 4.94 4.85 4.90 5.5M
2023-06-08 4.97 5.03 4.90 4.95 6.0M
2023-06-07 5.04 5.05 4.97 4.99 6.3M
2023-06-06 5.15 5.18 5.02 5.04 9.1M
2023-06-05 5.15 5.20 5.11 5.18 5.9M
2023-06-02 5.12 5.20 5.11 5.16 5.7M
2023-06-01 5.23 5.25 5.13 5.14 8.5M
2023-05-31 5.25 5.30 5.21 5.23 7.8M
2023-05-30 5.19 5.39 5.19 5.29 14.2M
2023-05-29 5.20 5.25 5.14 5.23 9.3M
2023-05-26 5.20 5.25 5.09 5.20 11.3M
2023-05-25 5.17 5.24 5.14 5.20 10.3M
2023-05-24 5.14 5.20 5.11 5.17 7.6M
2023-05-23 5.26 5.26 5.12 5.13 8.2M
2023-05-22 5.22 5.27 5.17 5.24 8.1M
2023-05-19 5.18 5.23 5.14 5.21 7.4M
2023-05-18 5.25 5.25 5.17 5.19 9.7M
2023-05-17 5.22 5.25 5.15 5.24 11.1M
2023-05-16 5.15 5.26 5.14 5.19 14.0M
2023-05-15 5.09 5.18 5.08 5.17 11.0M
2023-05-12 5.14 5.18 5.06 5.06 8.4M
2023-05-11 5.17 5.23 5.12 5.13 14.7M
2023-05-10 4.95 5.09 4.92 5.07 11.2M
2023-05-09 5.00 5.04 4.96 4.96 7.9M
2023-05-08 4.96 5.04 4.96 5.02 8.3M
2023-05-05 5.02 5.02 4.90 4.96 5.9M
2023-05-04 4.92 5.02 4.90 5.01 7.0M
2023-04-28 4.88 4.97 4.88 4.94 6.5M
2023-04-27 4.87 4.92 4.84 4.89 4.8M
2023-04-26 4.75 4.91 4.73 4.88 7.5M
2023-04-25 4.74 4.80 4.68 4.77 7.4M
2023-04-24 4.77 4.86 4.75 4.80 6.1M
2023-04-21 4.89 4.91 4.78 4.79 7.5M
2023-04-20 4.94 4.97 4.84 4.89 9.2M
2023-04-19 5.07 5.07 4.97 4.97 7.0M
2023-04-18 5.08 5.12 5.00 5.05 8.5M
2023-04-17 5.03 5.12 5.02 5.10 8.8M
2023-04-14 5.02 5.04 4.99 5.03 6.0M
2023-04-13 4.97 5.04 4.96 5.02 7.6M
2023-04-12 4.96 4.98 4.94 4.97 5.3M
2023-04-11 5.00 5.02 4.93 4.96 8.2M
2023-04-10 5.02 5.07 5.00 5.02 6.1M
2023-04-07 5.07 5.07 5.02 5.04 5.8M
2023-04-06 5.02 5.09 4.99 5.07 8.4M
2023-04-04 5.07 5.08 5.00 5.02 11.6M
2023-04-03 5.14 5.14 5.06 5.08 12.3M
2023-03-31 5.11 5.15 5.09 5.13 5.9M
2023-03-30 5.13 5.15 5.06 5.12 7.2M
2023-03-29 5.15 5.19 5.09 5.13 9.7M
2023-03-28 5.27 5.27 5.14 5.15 13.4M
2023-03-27 5.40 5.41 5.25 5.27 15.7M
2023-03-24 5.35 5.39 5.30 5.39 13.1M
2023-03-23 5.32 5.38 5.29 5.35 10.8M
2023-03-22 5.38 5.41 5.31 5.35 13.4M
2023-03-21 5.41 5.43 5.34 5.40 16.6M
2023-03-20 5.27 5.43 5.21 5.41 33.0M
2023-03-17 5.21 5.30 5.20 5.24 13.2M
2023-03-16 5.29 5.32 5.17 5.19 14.5M
2023-03-15 5.22 5.36 5.19 5.33 19.1M
2023-03-14 5.24 5.27 5.12 5.22 15.0M
2023-03-13 5.15 5.31 5.15 5.28 17.2M
2023-03-10 5.31 5.32 5.20 5.21 18.2M
2023-03-09 5.28 5.40 5.19 5.37 31.2M
2023-03-08 5.19 5.37 5.17 5.30 22.9M
2023-03-07 5.20 5.39 5.18 5.22 32.2M
2023-03-06 5.14 5.23 5.13 5.19 15.7M
2023-03-03 5.16 5.26 5.10 5.17 18.6M
2023-03-02 5.16 5.19 5.12 5.16 13.7M
2023-03-01 5.18 5.19 5.12 5.16 16.6M
2023-02-28 5.20 5.24 5.12 5.19 34.5M
2023-02-27 4.96 5.47 4.89 5.29 60.2M
2023-02-24 4.94 4.98 4.91 4.97 6.5M
2023-02-23 4.95 4.97 4.91 4.93 5.8M
2023-02-22 4.95 4.97 4.91 4.96 6.0M
2023-02-21 4.94 4.97 4.90 4.95 7.1M
2023-02-20 4.89 4.94 4.85 4.92 7.3M
2023-02-17 4.97 4.99 4.89 4.89 10.6M
2023-02-16 5.14 5.14 4.94 4.97 16.3M
2023-02-15 5.08 5.13 5.05 5.10 9.1M
2023-02-14 5.05 5.11 4.99 5.09 13.7M
2023-02-13 5.00 5.04 5.00 5.02 5.8M
2023-02-10 5.01 5.04 4.98 5.01 6.6M
2023-02-09 4.99 5.04 4.97 5.03 8.4M
2023-02-08 5.01 5.05 4.97 4.98 8.4M
2023-02-07 4.97 5.02 4.92 5.01 9.2M
2023-02-06 4.90 4.99 4.89 4.96 8.7M
2023-02-03 4.93 4.94 4.85 4.91 7.7M
2023-02-02 4.98 5.00 4.92 4.94 7.5M
2023-02-01 4.96 4.98 4.94 4.98 7.6M
2023-01-31 4.91 4.95 4.89 4.94 5.4M
2023-01-30 4.90 4.96 4.90 4.91 9.2M
2023-01-20 4.84 4.89 4.82 4.88 6.7M
2023-01-19 4.82 4.82 4.77 4.81 4.9M
2023-01-18 4.82 4.84 4.81 4.83 3.6M
2023-01-17 4.83 4.86 4.78 4.82 4.1M
2023-01-16 4.77 4.83 4.76 4.81 4.8M
2023-01-13 4.80 4.83 4.75 4.78 4.9M
2023-01-12 4.76 4.84 4.76 4.79 4.7M
2023-01-11 4.82 4.86 4.76 4.76 7.5M
2023-01-10 4.81 4.95 4.80 4.87 12.7M
2023-01-09 4.90 4.95 4.78 4.79 10.1M
2023-01-06 4.74 4.88 4.74 4.80 11.4M
2023-01-05 4.70 4.77 4.67 4.75 6.4M
2023-01-04 4.70 4.72 4.67 4.70 4.5M
2023-01-03 4.64 4.74 4.63 4.71 4.3M