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
2024-12-31 8.12 8.19 7.85 7.85 24.3M
2024-12-30 8.24 8.26 8.08 8.12 21.4M
2024-12-27 8.13 8.33 8.11 8.25 30.6M
2024-12-26 8.19 8.25 8.11 8.13 20.2M
2024-12-25 8.39 8.40 8.03 8.13 33.8M
2024-12-24 8.48 8.48 8.30 8.40 21.5M
2024-12-23 8.64 8.73 8.36 8.36 34.9M
2024-12-20 8.79 8.84 8.72 8.72 28.5M
2024-12-19 8.86 9.00 8.75 8.82 33.0M
2024-12-18 8.96 9.33 8.93 9.02 60.1M
2024-12-17 8.96 9.03 8.73 8.77 29.5M
2024-12-16 9.01 9.08 8.95 9.00 26.0M
2024-12-13 9.35 9.35 9.03 9.04 43.8M
2024-12-12 9.28 9.36 9.19 9.36 40.0M
2024-12-11 9.21 9.33 9.17 9.25 28.1M
2024-12-10 9.38 9.40 9.23 9.25 48.7M
2024-12-09 9.35 9.36 9.09 9.19 37.4M
2024-12-06 9.48 9.55 9.18 9.36 54.3M
2024-12-05 9.24 9.38 9.15 9.32 39.2M
2024-12-04 9.25 9.39 9.17 9.21 36.6M
2024-12-03 9.33 9.55 9.20 9.33 42.5M
2024-12-02 9.10 9.34 9.10 9.32 45.8M
2024-11-29 9.11 9.28 8.96 9.16 46.9M
2024-11-28 9.15 9.43 9.09 9.14 49.9M
2024-11-27 9.05 9.16 8.81 9.15 56.6M
2024-11-26 8.93 9.79 8.83 9.32 87.5M
2024-11-25 9.14 9.21 8.76 8.93 46.6M
2024-11-22 9.72 9.72 9.12 9.14 72.8M
2024-11-21 9.28 9.88 9.21 9.72 98.1M
2024-11-20 9.25 9.30 9.15 9.28 51.0M
2024-11-19 9.00 9.24 8.97 9.23 49.2M
2024-11-18 9.20 9.32 8.93 9.00 53.9M
2024-11-15 9.78 9.85 9.18 9.20 91.5M
2024-11-14 10.48 10.48 9.88 9.92 74.8M
2024-11-13 10.20 10.50 10.15 10.47 58.9M
2024-11-12 10.39 10.60 10.23 10.33 74.8M
2024-11-11 10.40 10.44 10.25 10.37 65.1M
2024-11-08 10.54 10.70 10.37 10.44 82.0M
2024-11-07 10.25 10.55 10.12 10.53 85.6M
2024-11-06 10.90 11.16 10.18 10.39 135.4M
2024-11-05 10.70 11.10 10.67 10.94 99.5M
2024-11-04 10.67 11.22 10.67 10.74 108.8M
2024-11-01 12.32 12.45 11.34 11.34 186.4M
2024-10-31 11.90 13.09 11.72 12.60 278.2M
2024-10-30 11.21 11.93 10.91 11.90 193.4M
2024-10-29 11.88 12.10 11.57 11.59 200.2M
2024-10-28 11.36 12.25 11.04 12.06 246.5M
2024-10-25 11.60 12.07 11.26 11.36 259.4M
2024-10-24 12.42 12.99 11.58 12.06 298.9M
2024-10-23 10.98 12.29 10.90 12.29 244.6M
2024-10-22 11.00 11.69 10.30 11.17 242.2M
2024-10-21 10.69 11.64 10.50 11.20 264.3M
2024-10-18 10.00 11.00 9.61 10.69 269.6M
2024-10-17 11.13 11.25 9.83 10.10 275.9M
2024-10-16 10.19 11.25 10.12 10.86 287.8M
2024-10-15 9.83 10.90 9.60 10.32 304.3M
2024-10-14 8.96 9.92 8.91 9.92 214.4M
2024-10-11 8.70 9.39 8.48 9.02 145.1M
2024-10-10 9.44 9.79 8.78 8.83 165.7M
2024-10-09 10.69 10.69 9.69 9.69 198.1M
2024-10-08 10.63 10.77 9.83 10.77 344.0M
2024-09-30 9.05 9.89 9.05 9.79 356.2M
2024-09-27 9.36 9.40 9.01 9.11 248.1M
2024-09-26 9.60 10.19 9.16 9.47 365.4M
2024-09-25 10.50 10.87 9.91 9.91 370.6M
2024-09-24 12.70 13.45 11.01 11.01 389.8M
2024-09-23 11.68 12.23 11.49 12.23 157.9M
2024-09-20 11.12 11.12 11.12 11.12 40.1M
2024-09-19 8.37 10.11 8.37 10.11 187.1M
2024-09-18 8.75 9.36 7.66 9.19 342.1M
2024-09-13 7.68 8.51 7.43 8.51 203.5M
2024-09-12 6.99 7.74 6.96 7.74 269.5M
2024-09-11 6.02 7.04 5.76 7.04 253.8M
2024-09-10 7.28 7.28 5.98 6.40 265.0M
2024-09-09 6.61 6.62 6.60 6.62 44.6M
2024-09-06 6.01 6.35 5.73 6.02 213.9M
2024-09-05 6.50 6.50 5.45 5.77 209.5M
2024-09-04 5.91 5.91 5.60 5.91 114.8M
2024-09-03 5.37 5.37 5.34 5.37 24.2M
2024-09-02 4.88 4.88 4.88 4.88 8.1M
2024-08-30 4.39 4.54 4.36 4.44 13.9M
2024-08-29 4.29 4.46 4.24 4.41 12.2M
2024-08-28 4.28 4.33 4.26 4.28 8.3M
2024-08-27 4.39 4.40 4.22 4.27 14.6M
2024-08-26 4.40 4.44 4.33 4.41 9.6M
2024-08-23 4.50 4.55 4.39 4.40 16.0M
2024-08-22 4.50 4.59 4.46 4.53 14.3M
2024-08-21 4.50 4.52 4.45 4.47 7.8M
2024-08-20 4.64 4.68 4.43 4.50 16.7M
2024-08-19 4.59 4.68 4.56 4.62 9.6M
2024-08-16 4.73 4.75 4.59 4.59 16.5M
2024-08-15 4.75 4.81 4.65 4.75 13.9M
2024-08-14 4.88 4.91 4.69 4.72 20.7M
2024-08-13 4.86 4.95 4.83 4.88 20.3M
2024-08-12 5.04 5.08 4.84 4.88 19.4M
2024-08-09 4.95 5.15 4.95 5.02 21.9M
2024-08-08 4.96 5.01 4.91 4.95 15.2M
2024-08-07 4.94 5.08 4.94 5.03 20.6M
2024-08-06 4.95 5.01 4.87 4.99 16.4M
2024-08-05 4.89 5.05 4.87 4.92 25.1M
2024-08-02 4.93 4.98 4.90 4.92 13.5M
2024-08-01 4.97 5.10 4.94 4.97 23.3M
2024-07-31 4.72 5.02 4.69 4.99 29.3M
2024-07-30 4.75 4.79 4.67 4.74 14.2M
2024-07-29 4.74 4.86 4.70 4.75 27.8M
2024-07-26 4.42 4.77 4.42 4.72 32.5M
2024-07-25 4.37 4.47 4.30 4.42 15.6M
2024-07-24 4.50 4.53 4.38 4.38 18.6M
2024-07-23 4.67 4.79 4.51 4.51 17.4M
2024-07-22 4.59 4.77 4.59 4.69 16.6M
2024-07-19 4.60 4.72 4.55 4.62 19.1M
2024-07-18 4.48 4.71 4.45 4.61 22.7M
2024-07-17 4.70 4.70 4.51 4.51 27.2M
2024-07-16 4.67 4.73 4.63 4.71 17.2M
2024-07-15 4.76 4.78 4.63 4.67 28.0M
2024-07-12 5.08 5.09 4.81 4.81 48.5M
2024-07-11 5.07 5.18 5.00 5.12 35.0M
2024-07-10 5.20 5.21 5.00 5.07 47.0M
2024-07-09 5.03 5.29 4.99 5.24 55.3M
2024-07-08 5.13 5.24 5.03 5.05 40.6M
2024-07-05 4.93 5.15 4.89 5.14 39.7M
2024-07-04 5.03 5.10 4.93 4.93 30.5M
2024-07-03 5.11 5.19 4.97 5.02 39.6M
2024-07-02 5.14 5.26 5.08 5.17 44.5M
2024-07-01 5.20 5.50 5.16 5.20 80.3M
2024-06-28 4.99 5.53 4.90 5.21 96.4M
2024-06-27 4.75 5.31 4.71 5.04 68.4M
2024-06-26 4.77 4.85 4.66 4.83 28.5M
2024-06-25 4.70 4.86 4.55 4.86 35.1M
2024-06-24 4.76 4.91 4.69 4.73 28.7M
2024-06-21 4.95 4.97 4.81 4.82 37.7M
2024-06-20 4.78 5.04 4.74 5.01 73.9M
2024-06-19 4.95 4.99 4.80 4.82 40.7M
2024-06-18 5.08 5.08 4.88 4.95 84.7M
2024-06-17 4.62 5.09 4.60 5.09 50.6M
2024-06-14 4.39 4.76 4.35 4.63 57.3M
2024-06-13 4.46 4.57 4.40 4.44 39.6M
2024-06-12 4.45 4.58 4.41 4.52 33.1M
2024-06-11 4.55 4.57 4.37 4.51 33.8M
2024-06-07 4.65 4.68 4.47 4.53 35.0M
2024-06-06 4.76 4.85 4.55 4.63 65.7M
2024-06-05 5.00 5.05 4.75 4.76 95.7M
2024-06-04 4.29 4.69 4.05 4.69 50.8M
2024-06-03 4.49 4.49 4.21 4.26 35.7M
2024-05-31 4.49 4.54 4.45 4.52 24.5M
2024-05-30 4.62 4.65 4.45 4.52 34.8M
2024-05-29 4.73 4.80 4.55 4.60 55.9M
2024-05-28 4.72 4.84 4.65 4.73 94.1M
2024-05-27 4.18 4.63 4.17 4.63 38.8M
2024-05-24 4.14 4.33 4.13 4.21 15.7M
2024-05-23 4.23 4.23 4.12 4.14 10.6M
2024-05-22 4.27 4.27 4.18 4.23 10.9M
2024-05-21 4.35 4.35 4.22 4.24 11.9M
2024-05-20 4.30 4.41 4.29 4.34 13.2M
2024-05-17 4.27 4.34 4.25 4.31 9.6M
2024-05-16 4.35 4.41 4.28 4.30 12.2M
2024-05-15 4.41 4.49 4.33 4.34 15.3M
2024-05-14 4.35 4.51 4.32 4.44 21.5M
2024-05-13 4.34 4.50 4.28 4.39 26.5M
2024-05-10 4.29 4.43 4.24 4.37 17.5M
2024-05-09 4.25 4.34 4.24 4.28 8.8M
2024-05-08 4.33 4.37 4.23 4.23 12.6M
2024-05-07 4.37 4.39 4.31 4.33 11.4M
2024-05-06 4.37 4.41 4.33 4.40 15.2M
2024-04-30 4.30 4.36 4.25 4.28 12.7M
2024-04-29 4.17 4.32 4.16 4.32 16.7M
2024-04-26 4.13 4.18 4.06 4.18 12.4M
2024-04-25 4.07 4.21 4.01 4.10 13.3M
2024-04-24 4.08 4.11 4.02 4.09 9.7M
2024-04-23 4.02 4.04 3.93 4.00 14.6M
2024-04-22 4.00 4.07 3.92 3.97 12.0M
2024-04-19 4.13 4.24 4.04 4.05 17.0M
2024-04-18 4.09 4.21 4.02 4.13 23.7M
2024-04-17 3.74 4.05 3.74 4.04 22.4M
2024-04-16 3.98 4.00 3.68 3.69 25.3M
2024-04-15 4.17 4.22 3.97 4.06 22.5M
2024-04-12 4.26 4.29 4.20 4.21 15.3M
2024-04-11 4.14 4.39 4.10 4.30 24.9M
2024-04-10 4.26 4.26 4.11 4.14 9.1M
2024-04-09 4.19 4.27 4.17 4.24 9.8M
2024-04-08 4.24 4.25 4.16 4.17 11.5M
2024-04-03 4.30 4.30 4.20 4.22 8.3M
2024-04-02 4.22 4.28 4.20 4.27 11.6M
2024-04-01 4.12 4.24 4.12 4.22 9.7M
2024-03-29 4.09 4.15 4.09 4.14 8.1M
2024-03-28 4.03 4.15 4.03 4.10 10.1M
2024-03-27 4.21 4.22 4.03 4.04 12.1M
2024-03-26 4.18 4.22 4.11 4.20 11.6M
2024-03-25 4.30 4.30 4.17 4.18 11.4M
2024-03-22 4.34 4.36 4.25 4.30 13.0M
2024-03-21 4.33 4.36 4.28 4.34 12.2M
2024-03-20 4.30 4.34 4.29 4.34 10.8M
2024-03-19 4.37 4.37 4.30 4.31 11.5M
2024-03-18 4.40 4.40 4.32 4.37 13.5M
2024-03-15 4.27 4.34 4.25 4.34 10.9M
2024-03-14 4.33 4.36 4.23 4.28 12.9M
2024-03-13 4.30 4.38 4.30 4.33 14.4M
2024-03-12 4.32 4.36 4.28 4.31 17.4M
2024-03-11 4.26 4.32 4.24 4.31 16.4M
2024-03-08 4.20 4.26 4.15 4.22 11.2M
2024-03-07 4.30 4.35 4.14 4.16 21.5M
2024-03-06 4.15 4.37 4.13 4.28 24.5M
2024-03-05 4.33 4.33 4.16 4.18 24.9M
2024-03-04 4.29 4.56 4.25 4.33 38.3M
2024-03-01 4.11 4.39 4.11 4.27 28.6M
2024-02-29 4.01 4.15 4.00 4.15 12.7M
2024-02-28 4.20 4.29 4.02 4.04 20.5M
2024-02-27 4.15 4.20 4.12 4.20 10.0M
2024-02-26 4.09 4.25 4.08 4.13 16.6M
2024-02-23 4.05 4.09 3.98 4.06 12.4M
2024-02-22 4.03 4.09 3.98 4.05 8.1M
2024-02-21 3.97 4.12 3.90 4.03 14.1M
2024-02-20 4.01 4.03 3.94 3.97 11.6M
2024-02-19 4.00 4.12 3.96 4.05 19.5M
2024-02-08 3.88 4.02 3.82 3.91 25.6M
2024-02-07 3.67 3.89 3.57 3.83 27.8M
2024-02-06 3.24 3.63 3.20 3.56 21.3M
2024-02-05 3.63 3.66 3.34 3.35 22.3M
2024-02-02 3.90 3.96 3.53 3.71 16.6M
2024-02-01 3.88 3.97 3.78 3.87 14.3M
2024-01-31 4.14 4.23 3.96 3.98 17.5M
2024-01-30 4.34 4.48 4.22 4.26 10.3M
2024-01-29 4.43 4.48 4.33 4.35 10.1M
2024-01-26 4.40 4.49 4.37 4.44 12.4M
2024-01-25 4.19 4.39 4.16 4.39 12.4M
2024-01-24 4.17 4.24 4.05 4.21 13.1M
2024-01-23 4.16 4.22 4.03 4.15 12.8M
2024-01-22 4.48 4.48 4.09 4.17 16.6M
2024-01-19 4.60 4.61 4.48 4.48 11.0M
2024-01-18 4.61 4.68 4.47 4.63 21.5M
2024-01-17 4.79 4.99 4.69 4.69 22.1M
2024-01-16 4.80 4.85 4.71 4.80 9.0M
2024-01-15 4.80 4.85 4.77 4.80 9.5M
2024-01-12 4.80 4.89 4.78 4.80 8.1M
2024-01-11 4.77 4.83 4.74 4.80 9.0M
2024-01-10 4.74 4.84 4.69 4.77 7.4M
2024-01-09 4.72 4.82 4.71 4.75 7.6M
2024-01-08 4.80 4.83 4.72 4.73 8.8M
2024-01-05 4.91 4.93 4.79 4.82 10.1M
2024-01-04 4.94 4.97 4.87 4.90 8.4M
2024-01-03 4.88 4.98 4.88 4.92 11.1M
2024-01-02 4.95 4.99 4.89 4.91 14.7M