| 股票名称 | 代码 600550 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 保变电气 | 2025-04-02 三 | 8.93 | 9.09 | 8.77 | 8.99 | 8.71 | -3.52% | 4.23% | 779556 | 68786万 | 161.5 | 161.5 | -331.84 | | 2 | 保变电气 | 2025-04-01 二 | 8.86 | 8.85 | 9.09 | 9.23 | 8.67 | 2.71% | 6.74% | 1240369 | 111521万 | 167.39 | 167.39 | -343.95 | | 3 | 保变电气 | 2025-03-31 一 | 8.46 | 8.62 | 8.85 | 9.10 | 8.35 | 2.67% | 5.38% | 990630 | 87350万 | 162.98 | 162.98 | -334.87 | | 4 | 保变电气 | 2025-03-28 五 | 8.62 | 8.70 | 8.62 | 8.96 | 8.54 | -0.92% | 4.14% | 762583 | 66611万 | 158.74 | 158.74 | -326.17 | | 5 | 保变电气 | 2025-03-27 四 | 8.91 | 9.22 | 8.70 | 9.00 | 8.60 | -5.64% | 6.22% | 1145202 | 100352万 | 160.21 | 160.21 | -329.19 | | 6 | 保变电气 | 2025-03-26 三 | 8.48 | 8.55 | 9.22 | 9.24 | 8.36 | 7.84% | 8.97% | 1651937 | 144796万 | 169.79 | 169.79 | -348.87 | | 7 | 保变电气 | 2025-03-25 二 | 8.00 | 8.03 | 8.55 | 8.58 | 7.95 | 6.48% | 8.02% | 1476760 | 124359万 | 157.45 | 157.45 | -323.52 | | 8 | 保变电气 | 2025-03-24 一 | 8.19 | 8.20 | 8.03 | 8.34 | 7.85 | -2.07% | 4.35% | 801889 | 64622万 | 147.87 | 147.87 | -303.84 | | 9 | 保变电气 | 2025-03-21 五 | 8.55 | 8.55 | 8.20 | 8.61 | 8.15 | -4.09% | 7.83% | 1442717 | 120846万 | 151.01 | 151.01 | -310.27 | | 10 | 保变电气 | 2025-03-20 四 | 7.75 | 7.77 | 8.55 | 8.55 | 7.64 | 10.04% | 7.77% | 1430787 | 118666万 | 157.45 | 157.45 | -323.52 | | 11 | 保变电气 | 2025-03-19 三 | 7.55 | 7.56 | 7.77 | 8.24 | 7.47 | 2.78% | 5.92% | 1089648 | 86217万 | 143.09 | 143.09 | -294 | | 12 | 保变电气 | 2025-03-18 二 | 7.51 | 7.51 | 7.56 | 7.66 | 7.46 | 0.67% | 1.42% | 260927 | 19681万 | 139.22 | 139.22 | -286.06 | | 13 | 保变电气 | 2025-03-17 一 | 7.56 | 7.52 | 7.51 | 7.60 | 7.49 | -0.13% | 0.90% | 165720 | 12498万 | 138.3 | 138.3 | -284.17 | | 14 | 保变电气 | 2025-03-14 五 | 7.40 | 7.40 | 7.52 | 7.52 | 7.36 | 1.62% | 1.15% | 211381 | 15778万 | 138.48 | 138.48 | -284.54 | | 15 | 保变电气 | 2025-03-13 四 | 7.55 | 7.58 | 7.40 | 7.57 | 7.33 | -2.37% | 1.44% | 265920 | 19740万 | 136.27 | 136.27 | -280 | | 16 | 保变电气 | 2025-03-12 三 | 7.51 | 7.50 | 7.58 | 7.68 | 7.50 | 1.07% | 1.53% | 282106 | 21419万 | 139.59 | 139.59 | -286.81 | | 17 | 保变电气 | 2025-03-11 二 | 7.47 | 7.54 | 7.50 | 7.52 | 7.43 | -0.53% | 0.88% | 161718 | 12078万 | 138.11 | 138.11 | -283.79 | | 18 | 保变电气 | 2025-03-10 一 | 7.52 | 7.52 | 7.54 | 7.62 | 7.47 | 0.27% | 1.04% | 191217 | 14383万 | 138.85 | 138.85 | -285.3 | | 19 | 保变电气 | 2025-03-06 四 | 7.64 | 7.65 | 7.74 | 7.77 | 7.63 | 1.18% | 1.32% | 242929 | 18768万 | 142.53 | 142.53 | -292.87 | | 20 | 保变电气 | 2025-03-05 三 | 7.74 | 7.72 | 7.65 | 7.78 | 7.58 | -0.91% | 1.09% | 201353 | 15428万 | 140.88 | 140.88 | -289.46 | | 21 | 保变电气 | 2025-03-04 二 | 7.50 | 7.52 | 7.72 | 7.74 | 7.47 | 2.66% | 1.42% | 260741 | 19967万 | 142.17 | 142.17 | -292.11 | | 22 | 保变电气 | 2025-03-03 一 | 7.56 | 7.55 | 7.52 | 7.68 | 7.51 | -0.40% | 1.18% | 217851 | 16562万 | 138.48 | 138.48 | -284.54 | | 23 | 保变电气 | 2025-02-28 五 | 7.73 | 7.78 | 7.55 | 7.76 | 7.53 | -2.96% | 1.28% | 235779 | 17988万 | 139.04 | 139.04 | -285.68 | | 24 | 保变电气 | 2025-02-27 四 | 7.90 | 7.90 | 7.78 | 7.99 | 7.67 | -1.52% | 1.58% | 290934 | 22730万 | 143.27 | 143.27 | -294.38 | | 25 | 保变电气 | 2025-02-26 三 | 7.91 | 7.90 | 7.90 | 7.95 | 7.80 | 0.00% | 1.33% | 245766 | 19312万 | 145.48 | 145.48 | -298.92 | | 26 | 保变电气 | 2025-02-25 二 | 7.90 | 7.97 | 7.90 | 8.03 | 7.85 | -0.88% | 1.13% | 207882 | 16538万 | 145.48 | 145.48 | -298.92 | | 27 | 保变电气 | 2025-02-24 一 | 7.98 | 8.01 | 7.97 | 8.01 | 7.87 | -0.50% | 1.38% | 253393 | 20111万 | 146.77 | 146.77 | -301.57 | | 28 | 保变电气 | 2025-02-21 五 | 7.88 | 7.91 | 8.01 | 8.05 | 7.85 | 1.26% | 1.54% | 284279 | 22658万 | 147.51 | 147.51 | -303.09 | | 29 | 保变电气 | 2025-02-20 四 | 8.04 | 7.94 | 7.91 | 8.09 | 7.87 | -0.38% | 1.12% | 206800 | 16384万 | 145.66 | 145.66 | -299.3 | | 30 | 保变电气 | 2025-02-19 三 | 7.83 | 7.87 | 7.94 | 7.94 | 7.81 | 0.89% | 1.03% | 189441 | 14967万 | 146.22 | 146.22 | -300.44 | | 31 | 保变电气 | 2025-02-18 二 | 8.06 | 8.05 | 7.87 | 8.16 | 7.83 | -2.24% | 1.55% | 286038 | 22864万 | 144.93 | 144.93 | -297.79 | | 32 | 保变电气 | 2025-02-17 一 | 7.96 | 7.98 | 8.05 | 8.07 | 7.92 | 0.88% | 1.45% | 266596 | 21369万 | 148.24 | 148.24 | -304.6 | | 33 | 保变电气 | 2025-02-14 五 | 8.09 | 8.15 | 7.98 | 8.15 | 7.96 | -2.09% | 1.88% | 346622 | 27797万 | 146.95 | 146.95 | -301.95 | | 34 | 保变电气 | 2025-02-13 四 | 8.14 | 8.16 | 8.15 | 8.42 | 8.07 | -0.12% | 2.80% | 516167 | 42355万 | 150.08 | 150.08 | -308.38 | | 35 | 保变电气 | 2025-02-12 三 | 7.91 | 7.96 | 8.16 | 8.34 | 7.90 | 2.51% | 3.04% | 559581 | 45602万 | 150.27 | 150.27 | -308.76 | | 36 | 保变电气 | 2025-02-11 二 | 7.99 | 8.01 | 7.96 | 8.04 | 7.86 | -0.62% | 1.92% | 353743 | 28060万 | 146.59 | 146.59 | -301.19 | | 37 | 保变电气 | 2025-02-10 一 | 8.06 | 7.79 | 8.01 | 8.15 | 7.85 | 2.82% | 2.67% | 492073 | 39331万 | 147.51 | 147.51 | -303.09 | | 38 | 保变电气 | 2025-02-07 五 | 7.64 | 7.68 | 7.79 | 7.88 | 7.64 | 1.43% | 1.86% | 342191 | 26652万 | 143.46 | 143.46 | -294.76 | | 39 | 保变电气 | 2025-02-06 四 | 7.46 | 7.50 | 7.68 | 7.68 | 7.40 | 2.40% | 1.49% | 273549 | 20811万 | 141.43 | 141.43 | -290.6 | | 40 | 保变电气 | 2025-02-05 三 | 7.50 | 7.43 | 7.50 | 7.55 | 7.43 | 0.94% | 0.85% | 156669 | 11754万 | 138.11 | 138.11 | -283.79 | | 41 | 保变电气 | 2025-01-27 一 | 7.65 | 7.60 | 7.43 | 7.70 | 7.43 | -2.24% | 0.96% | 176951 | 13328万 | 136.83 | 136.83 | -281.14 | | 42 | 保变电气 | 2025-01-24 五 | 7.54 | 7.54 | 7.60 | 7.64 | 7.51 | 0.80% | 1.00% | 183790 | 13960万 | 139.96 | 139.96 | -287.57 | | 43 | 保变电气 | 2025-01-23 四 | 7.66 | 7.60 | 7.54 | 7.81 | 7.54 | -0.79% | 1.75% | 322661 | 24804万 | 138.85 | 138.85 | -285.3 | | 44 | 保变电气 | 2025-01-22 三 | 7.62 | 7.64 | 7.60 | 7.71 | 7.55 | -0.52% | 0.96% | 175917 | 13403万 | 139.96 | 139.96 | -287.57 | | 45 | 保变电气 | 2025-01-21 二 | 7.78 | 7.68 | 7.64 | 7.78 | 7.52 | -0.52% | 1.16% | 213855 | 16291万 | 140.69 | 140.69 | -289.09 | | 46 | 保变电气 | 2025-01-20 一 | 7.77 | 7.58 | 7.68 | 7.85 | 7.62 | 1.32% | 1.90% | 350167 | 27162万 | 141.43 | 141.43 | -290.6 | | 47 | 保变电气 | 2025-01-17 五 | 7.57 | 7.60 | 7.58 | 7.64 | 7.47 | -0.26% | 1.16% | 213769 | 16155万 | 139.59 | 139.59 | -286.81 | | 48 | 保变电气 | 2025-01-16 四 | 7.53 | 7.54 | 7.60 | 7.88 | 7.49 | 0.80% | 2.03% | 374607 | 28642万 | 139.96 | 139.96 | -287.57 | | 49 | 保变电气 | 2025-01-15 三 | 7.48 | 7.51 | 7.54 | 7.74 | 7.36 | 0.40% | 2.28% | 419527 | 31595万 | 138.85 | 138.85 | -285.3 | | 50 | 保变电气 | 2025-01-14 二 | 7.28 | 7.23 | 7.51 | 7.52 | 7.22 | 3.87% | 1.56% | 286853 | 21237万 | 138.3 | 138.3 | -284.17 | | 51 | 保变电气 | 2025-01-13 一 | 7.17 | 7.22 | 7.23 | 7.27 | 7.00 | 0.14% | 1.01% | 186481 | 13367万 | 133.14 | 133.14 | -273.57 | | 52 | 保变电气 | 2025-01-10 五 | 7.46 | 7.47 | 7.22 | 7.52 | 7.22 | -3.35% | 0.96% | 176883 | 13052万 | 132.96 | 132.96 | -273.19 | | 53 | 保变电气 | 2025-01-09 四 | 7.41 | 7.47 | 7.47 | 7.55 | 7.40 | 0.00% | 0.95% | 174896 | 13119万 | 137.56 | 137.56 | -282.65 | | 54 | 保变电气 | 2025-01-08 三 | 7.50 | 7.50 | 7.47 | 7.51 | 7.24 | -0.40% | 1.21% | 222009 | 16413万 | 137.56 | 137.56 | -282.65 | | 55 | 保变电气 | 2025-01-07 二 | 7.35 | 7.35 | 7.50 | 7.52 | 7.30 | 2.04% | 1.10% | 202925 | 15075万 | 138.11 | 138.11 | -283.79 | | 56 | 保变电气 | 2025-01-06 一 | 7.26 | 7.28 | 7.35 | 7.39 | 7.13 | 0.96% | 1.51% | 278294 | 20325万 | 135.35 | 135.35 | -278.11 | | 57 | 保变电气 | 2025-01-03 五 | 7.74 | 7.66 | 7.28 | 7.75 | 7.25 | -4.96% | 1.74% | 320902 | 23881万 | 134.06 | 134.06 | -275.46 | | 58 | 保变电气 | 2025-01-02 四 | 7.83 | 7.85 | 7.66 | 7.92 | 7.59 | -2.42% | 1.49% | 275146 | 21356万 | 141.06 | 141.06 | -289.84 | | 59 | 保变电气 | 2024-12-31 二 | 8.12 | 8.12 | 7.85 | 8.19 | 7.85 | -3.33% | 1.32% | 243316 | 19379万 | 144.56 | 144.56 | -297.03 | | 60 | 保变电气 | 2024-12-30 一 | 8.24 | 8.25 | 8.12 | 8.26 | 8.08 | -1.58% | 1.16% | 214493 | 17456万 | 149.53 | 149.53 | -307.25 | | 61 | 保变电气 | 2024-12-27 五 | 8.13 | 8.13 | 8.25 | 8.33 | 8.11 | 1.48% | 1.66% | 305557 | 25275万 | 151.93 | 151.93 | -312.17 | | 62 | 保变电气 | 2024-12-26 四 | 8.19 | 8.13 | 8.13 | 8.25 | 8.11 | 0.00% | 1.10% | 202472 | 16534万 | 149.72 | 149.72 | -307.63 | | 63 | 保变电气 | 2024-12-25 三 | 8.39 | 8.40 | 8.13 | 8.40 | 8.03 | -3.21% | 1.83% | 337782 | 27478万 | 149.72 | 149.72 | -307.63 | | 64 | 保变电气 | 2024-12-24 二 | 8.48 | 8.36 | 8.40 | 8.48 | 8.30 | 0.48% | 1.17% | 214894 | 18005万 | 154.69 | 154.69 | -317.84 | | 65 | 保变电气 | 2024-12-23 一 | 8.64 | 8.72 | 8.36 | 8.73 | 8.36 | -4.13% | 1.90% | 349387 | 29674万 | 153.95 | 153.95 | -316.33 | | 66 | 保变电气 | 2024-12-20 五 | 8.79 | 8.82 | 8.72 | 8.84 | 8.72 | -1.13% | 1.55% | 285403 | 25056万 | 160.58 | 160.58 | -329.95 | | 67 | 保变电气 | 2024-12-19 四 | 8.86 | 9.02 | 8.82 | 9.00 | 8.75 | -2.22% | 1.79% | 329914 | 29205万 | 162.42 | 162.42 | -333.73 | | 68 | 保变电气 | 2024-12-18 三 | 8.96 | 8.77 | 9.02 | 9.33 | 8.93 | 2.85% | 3.27% | 601305 | 54823万 | 166.11 | 166.11 | -341.3 | | 69 | 保变电气 | 2024-12-17 二 | 8.96 | 9.00 | 8.77 | 9.03 | 8.73 | -2.56% | 1.60% | 294915 | 26133万 | 161.5 | 161.5 | -331.84 | | 70 | 保变电气 | 2024-12-16 一 | 9.01 | 9.04 | 9.00 | 9.08 | 8.95 | -0.44% | 1.41% | 259724 | 23384万 | 165.74 | 165.74 | -340.55 | | 71 | 保变电气 | 2024-12-13 五 | 9.35 | 9.36 | 9.04 | 9.35 | 9.03 | -3.42% | 2.38% | 438000 | 40079万 | 166.47 | 166.47 | -342.06 | | 72 | 保变电气 | 2024-12-12 四 | 9.28 | 9.25 | 9.36 | 9.36 | 9.19 | 1.19% | 2.17% | 400274 | 37163万 | 172.37 | 172.37 | -354.17 | | 73 | 保变电气 | 2024-12-11 三 | 9.21 | 9.25 | 9.25 | 9.33 | 9.17 | 0.00% | 1.52% | 280656 | 25971万 | 170.34 | 170.34 | -350 | | 74 | 保变电气 | 2024-12-10 二 | 9.38 | 9.19 | 9.25 | 9.40 | 9.23 | 0.65% | 2.64% | 487001 | 45429万 | 170.34 | 170.34 | -350 | | 75 | 保变电气 | 2024-12-09 一 | 9.35 | 9.36 | 9.19 | 9.36 | 9.09 | -1.82% | 2.03% | 373726 | 34410万 | 169.24 | 169.24 | -347.73 | | 76 | 保变电气 | 2024-12-06 五 | 9.48 | 9.32 | 9.36 | 9.55 | 9.18 | 0.43% | 2.95% | 542576 | 50657万 | 172.37 | 172.37 | -354.17 | | 77 | 保变电气 | 2024-12-05 四 | 9.24 | 9.21 | 9.32 | 9.38 | 9.15 | 1.19% | 2.13% | 391712 | 36329万 | 171.63 | 171.63 | -352.65 | | 78 | 保变电气 | 2024-12-04 三 | 9.25 | 9.33 | 9.21 | 9.39 | 9.17 | -1.29% | 1.98% | 365528 | 33895万 | 169.6 | 169.6 | -348.49 | | 79 | 保变电气 | 2024-12-03 二 | 9.33 | 9.32 | 9.33 | 9.55 | 9.20 | 0.11% | 2.31% | 425429 | 39693万 | 171.81 | 171.81 | -353.03 | | 80 | 保变电气 | 2024-12-02 一 | 9.10 | 9.16 | 9.32 | 9.34 | 9.10 | 1.75% | 2.49% | 457791 | 42431万 | 171.63 | 171.63 | -352.65 | | 81 | 保变电气 | 2024-11-29 五 | 9.11 | 9.14 | 9.16 | 9.28 | 8.96 | 0.22% | 2.55% | 469322 | 42831万 | 168.68 | 168.68 | -346.6 | | 82 | 保变电气 | 2024-11-28 四 | 9.15 | 9.15 | 9.14 | 9.43 | 9.09 | -0.11% | 2.71% | 499189 | 46027万 | 168.32 | 168.32 | -345.84 | | 83 | 保变电气 | 2024-11-27 三 | 9.05 | 9.32 | 9.15 | 9.16 | 8.81 | -1.82% | 3.07% | 566201 | 50829万 | 168.5 | 168.5 | -346.22 | | 84 | 保变电气 | 2024-11-26 二 | 8.93 | 8.93 | 9.32 | 9.79 | 8.83 | 4.37% | 4.75% | 875138 | 81142万 | 171.63 | 171.63 | -352.65 | | 85 | 保变电气 | 2024-11-25 一 | 9.14 | 9.14 | 8.93 | 9.21 | 8.76 | -2.30% | 2.53% | 465714 | 41506万 | 164.45 | 164.45 | -337.9 | | 86 | 保变电气 | 2024-11-22 五 | 9.72 | 9.72 | 9.14 | 9.72 | 9.12 | -5.97% | 3.95% | 727592 | 68312万 | 168.32 | 168.32 | -345.84 | | 87 | 保变电气 | 2024-11-21 四 | 9.28 | 9.28 | 9.72 | 9.88 | 9.21 | 4.74% | 5.32% | 980597 | 93867万 | 179 | 179 | -367.79 | | 88 | 保变电气 | 2024-11-20 三 | 9.25 | 9.23 | 9.28 | 9.30 | 9.15 | 0.54% | 2.77% | 510455 | 47193万 | 170.89 | 170.89 | -351.14 | | 89 | 保变电气 | 2024-11-19 二 | 9.00 | 9.00 | 9.23 | 9.24 | 8.97 | 2.56% | 2.67% | 492347 | 44852万 | 169.97 | 169.97 | -349.25 | | 90 | 保变电气 | 2024-11-18 一 | 9.20 | 9.20 | 9.00 | 9.32 | 8.93 | -2.17% | 2.93% | 539394 | 49292万 | 165.74 | 165.74 | -340.55 | | 91 | 保变电气 | 2024-11-15 五 | 9.78 | 9.92 | 9.20 | 9.85 | 9.18 | -7.26% | 4.97% | 915422 | 86756万 | 169.42 | 169.42 | -348.11 | | 92 | 保变电气 | 2024-11-14 四 | 10.48 | 10.47 | 9.92 | 10.48 | 9.88 | -5.25% | 4.06% | 747814 | 75865万 | 182.68 | 182.68 | -375.36 | | 93 | 保变电气 | 2024-11-13 三 | 10.20 | 10.33 | 10.47 | 10.50 | 10.15 | 1.36% | 3.20% | 588506 | 61157万 | 192.81 | 192.81 | -396.17 | | 94 | 保变电气 | 2024-11-12 二 | 10.39 | 10.37 | 10.33 | 10.60 | 10.23 | -0.39% | 4.06% | 748476 | 77988万 | 190.23 | 190.23 | -390.87 | | 95 | 保变电气 | 2024-11-11 一 | 10.40 | 10.44 | 10.37 | 10.44 | 10.25 | -0.67% | 3.53% | 650661 | 67335万 | 190.97 | 190.97 | -392.38 | | 96 | 保变电气 | 2024-11-08 五 | 10.54 | 10.53 | 10.44 | 10.70 | 10.37 | -0.85% | 4.46% | 820478 | 86309万 | 192.26 | 192.26 | -395.03 | | 97 | 保变电气 | 2024-11-07 四 | 10.25 | 10.39 | 10.53 | 10.55 | 10.12 | 1.35% | 4.65% | 855716 | 89013万 | 193.91 | 193.91 | -398.44 | | 98 | 保变电气 | 2024-11-06 三 | 10.90 | 10.94 | 10.39 | 11.16 | 10.18 | -5.03% | 7.35% | 1354265 | 145222万 | 191.33 | 191.33 | -393.14 | | 99 | 保变电气 | 2024-11-05 二 | 10.70 | 10.74 | 10.94 | 11.10 | 10.67 | 1.86% | 5.41% | 995430 | 108824万 | 201.46 | 201.46 | -413.95 | | 100 | 保变电气 | 2024-11-04 一 | 10.67 | 11.34 | 10.74 | 11.22 | 10.67 | -5.29% | 5.91% | 1087821 | 118191万 | 197.78 | 197.78 | -406.38 | | 101 | 保变电气 | 2024-11-01 五 | 12.32 | 12.60 | 11.34 | 12.45 | 11.34 | -10.00% | 10.12% | 1864268 | 218016万 | 208.83 | 208.83 | -429.09 | | 102 | 保变电气 | 2024-10-31 四 | 11.90 | 11.90 | 12.60 | 13.09 | 11.72 | 5.88% | 15.11% | 2781790 | 345378万 | 232.03 | 232.03 | -476.76 | | 103 | 保变电气 | 2024-10-30 三 | 11.21 | 11.59 | 11.90 | 11.93 | 10.91 | 2.67% | 10.50% | 1934147 | 220558万 | 219.14 | 219.14 | -450.28 | | 104 | 保变电气 | 2024-10-29 二 | 11.88 | 12.06 | 11.59 | 12.10 | 11.57 | -3.90% | 10.87% | 2001957 | 235510万 | 213.43 | 213.43 | -438.55 | | 105 | 保变电气 | 2024-10-28 一 | 11.36 | 11.36 | 12.06 | 12.25 | 11.04 | 6.16% | 13.38% | 2464874 | 287373万 | 222.09 | 222.09 | -456.33 | | 106 | 保变电气 | 2024-10-25 五 | 11.60 | 12.06 | 11.36 | 12.07 | 11.26 | -5.80% | 14.09% | 2593968 | 298854万 | 209.2 | 209.2 | -145.82 | | 107 | 保变电气 | 2024-10-24 四 | 12.42 | 12.29 | 12.06 | 12.99 | 11.58 | -1.87% | 16.23% | 2988903 | 369563万 | 222.09 | 222.09 | -154.8 | | 108 | 保变电气 | 2024-10-23 三 | 10.98 | 11.17 | 12.29 | 12.29 | 10.90 | 10.03% | 13.28% | 2446389 | 292579万 | 226.32 | 226.32 | -157.75 | | 109 | 保变电气 | 2024-10-22 二 | 11.00 | 11.20 | 11.17 | 11.69 | 10.30 | -0.27% | 13.15% | 2422415 | 265379万 | 205.7 | 205.7 | -143.38 | | 110 | 保变电气 | 2024-10-21 一 | 10.69 | 10.69 | 11.20 | 11.64 | 10.50 | 4.77% | 14.35% | 2643473 | 289628万 | 206.25 | 206.25 | -143.76 | | 111 | 保变电气 | 2024-10-18 五 | 10.00 | 10.10 | 10.69 | 11.00 | 9.61 | 5.84% | 14.64% | 2695630 | 281888万 | 196.86 | 196.86 | -137.22 | | 112 | 保变电气 | 2024-10-17 四 | 11.13 | 10.86 | 10.10 | 11.25 | 9.83 | -7.00% | 14.98% | 2759429 | 286181万 | 185.99 | 185.99 | -129.64 | | 113 | 保变电气 | 2024-10-16 三 | 10.19 | 10.32 | 10.86 | 11.25 | 10.12 | 5.23% | 15.63% | 2878371 | 311083万 | 199.99 | 199.99 | -139.4 | | 114 | 保变电气 | 2024-10-15 二 | 9.83 | 9.92 | 10.32 | 10.90 | 9.60 | 4.03% | 16.53% | 3043280 | 314916万 | 190.05 | 190.05 | -132.47 | | 115 | 保变电气 | 2024-10-14 一 | 8.96 | 9.02 | 9.92 | 9.92 | 8.91 | 9.98% | 11.64% | 2143516 | 208050万 | 182.68 | 182.68 | -127.33 | | 116 | 保变电气 | 2024-10-11 五 | 8.70 | 8.83 | 9.02 | 9.39 | 8.48 | 2.15% | 7.88% | 1451284 | 131898万 | 166.11 | 166.11 | -115.78 | | 117 | 保变电气 | 2024-10-10 四 | 9.44 | 9.69 | 8.83 | 9.79 | 8.78 | -8.88% | 9.00% | 1657360 | 151220万 | 162.61 | 162.61 | -113.34 | | 118 | 保变电气 | 2024-10-09 三 | 10.69 | 10.77 | 9.69 | 10.69 | 9.69 | -10.03% | 10.76% | 1981417 | 201985万 | 178.44 | 178.44 | -124.38 | | 119 | 保变电气 | 2024-10-08 二 | 10.63 | 9.79 | 10.77 | 10.77 | 9.83 | 10.01% | 18.68% | 3439832 | 357799万 | 198.33 | 198.33 | -138.24 | | 120 | 保变电气 | 2024-09-30 一 | 9.05 | 9.11 | 9.79 | 9.89 | 9.05 | 7.46% | 19.34% | 3561611 | 338327万 | 180.29 | 180.29 | -125.66 | | 121 | 保变电气 | 2024-09-27 五 | 9.36 | 9.47 | 9.11 | 9.40 | 9.01 | -3.80% | 13.47% | 2481285 | 228728万 | 167.76 | 167.76 | -116.94 | | 122 | 保变电气 | 2024-09-26 四 | 9.60 | 9.91 | 9.47 | 10.19 | 9.16 | -4.44% | 19.84% | 3653618 | 348182万 | 174.39 | 174.39 | -121.56 | | 123 | 保变电气 | 2024-09-25 三 | 10.50 | 11.01 | 9.91 | 10.87 | 9.91 | -9.99% | 20.13% | 3706338 | 379861万 | 182.5 | 182.5 | -127.2 | | 124 | 保变电气 | 2024-09-24 二 | 12.70 | 12.23 | 11.01 | 13.45 | 11.01 | -9.98% | 21.17% | 3897600 | 451949万 | 202.75 | 202.75 | -141.32 | | 125 | 保变电气 | 2024-09-23 一 | 11.68 | 11.12 | 12.23 | 12.23 | 11.49 | 9.98% | 8.57% | 1578783 | 190102万 | 225.22 | 225.22 | -156.98 | | 126 | 保变电气 | 2024-09-20 五 | 11.12 | 10.11 | 11.12 | 11.12 | 11.12 | 9.99% | 2.18% | 400613 | 44548万 | 204.78 | 204.78 | -142.74 | | 127 | 保变电气 | 2024-09-19 四 | 8.37 | 9.19 | 10.11 | 10.11 | 8.37 | 10.01% | 10.16% | 1871073 | 177383万 | 186.18 | 186.18 | -129.77 | | 128 | 保变电气 | 2024-09-18 三 | 8.75 | 8.51 | 9.19 | 9.36 | 7.66 | 7.99% | 18.58% | 3421209 | 302619万 | 169.24 | 169.24 | -117.96 | | 129 | 保变电气 | 2024-09-13 五 | 7.68 | 7.74 | 8.51 | 8.51 | 7.43 | 9.95% | 11.05% | 2035492 | 166040万 | 156.71 | 156.71 | -109.23 | | 130 | 保变电气 | 2024-09-12 四 | 6.99 | 7.04 | 7.74 | 7.74 | 6.96 | 9.94% | 14.63% | 2694686 | 204490万 | 142.53 | 142.53 | -99.35 | | 131 | 保变电气 | 2024-09-11 三 | 6.02 | 6.40 | 7.04 | 7.04 | 5.76 | 10.00% | 13.78% | 2537882 | 163488万 | 129.64 | 129.64 | -90.37 | | 132 | 保变电气 | 2024-09-10 二 | 7.28 | 6.62 | 6.40 | 7.28 | 5.98 | -3.32% | 14.39% | 2649523 | 178913万 | 117.86 | 117.86 | -82.15 | | 133 | 保变电气 | 2024-09-09 一 | 6.61 | 6.02 | 6.62 | 6.62 | 6.60 | 9.97% | 2.42% | 445891 | 29504万 | 121.91 | 121.91 | -84.97 |
|
行情刷新 | 流通股东
 |
