上海电气(601727)股票行情
上海电气(601727)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 7.94 | 7.78 | -0.14 | -1.77% | 7.77 | 7.98 | 877834 | 68839.64 | 0.69% |
| 2025-03-27 | 7.90 | 7.92 | 0.00 | 0.00% | 7.76 | 8.03 | 1123707 | 88771.89 | 0.89% |
| 2025-03-26 | 8.00 | 7.92 | -0.14 | -1.74% | 7.90 | 8.04 | 1129711 | 89793.06 | 0.89% |
| 2025-03-25 | 7.79 | 8.06 | 0.26 | 3.33% | 7.73 | 8.16 | 2120617 | 170492.20 | 1.68% |
| 2025-03-24 | 7.94 | 7.80 | -0.14 | -1.76% | 7.62 | 7.98 | 1484746 | 115097.09 | 1.17% |
| 2025-03-21 | 8.09 | 7.94 | -0.18 | -2.22% | 7.88 | 8.09 | 1522651 | 121708.29 | 1.20% |
| 2025-03-20 | 8.10 | 8.12 | 0.02 | 0.25% | 8.07 | 8.24 | 1108516 | 90209.28 | 0.88% |
| 2025-03-19 | 8.17 | 8.10 | -0.08 | -0.98% | 8.08 | 8.17 | 1011402 | 81929.97 | 0.80% |
| 2025-03-18 | 8.24 | 8.18 | -0.04 | -0.49% | 8.15 | 8.27 | 1183806 | 96893.29 | 0.94% |
| 2025-03-17 | 8.15 | 8.22 | 0.07 | 0.86% | 8.14 | 8.31 | 1661593 | 137056.03 | 1.31% |
| 2025-03-14 | 8.06 | 8.15 | 0.09 | 1.12% | 8.03 | 8.18 | 1417828 | 115084.87 | 1.12% |
| 2025-03-13 | 8.21 | 8.06 | -0.15 | -1.83% | 8.01 | 8.22 | 1612894 | 130344.64 | 1.27% |
| 2025-03-12 | 8.16 | 8.21 | 0.08 | 0.98% | 8.13 | 8.30 | 1763999 | 145132.64 | 1.39% |
| 2025-03-11 | 8.07 | 8.13 | -0.08 | -0.97% | 8.05 | 8.15 | 1452510 | 117656.02 | 1.15% |
| 2025-03-10 | 8.20 | 8.21 | 0.01 | 0.12% | 8.15 | 8.30 | 1404850 | 115638.36 | 1.11% |
| 2025-03-07 | 8.32 | 8.20 | -0.17 | -2.03% | 8.16 | 8.33 | 2029600 | 166859.59 | 1.60% |
| 2025-03-06 | 8.26 | 8.37 | 0.13 | 1.58% | 8.25 | 8.43 | 2218143 | 185374.73 | 1.75% |
| 2025-03-05 | 8.27 | 8.24 | -0.03 | -0.36% | 8.16 | 8.35 | 1631274 | 134299.39 | 1.29% |
| 2025-03-04 | 8.10 | 8.27 | 0.01 | 0.12% | 8.05 | 8.37 | 1852361 | 152588.12 | 1.46% |
| 2025-03-03 | 8.17 | 8.26 | 0.10 | 1.23% | 8.02 | 8.45 | 2372602 | 195884.78 | 1.87% |
| 2025-02-28 | 8.60 | 8.16 | -0.48 | -5.56% | 8.10 | 8.61 | 2967258 | 247034.14 | 2.34% |
| 2025-02-27 | 8.93 | 8.64 | -0.29 | -3.25% | 8.53 | 8.94 | 3589123 | 312388.38 | 2.84% |
| 2025-02-26 | 8.91 | 8.93 | 0.02 | 0.22% | 8.76 | 9.06 | 3715138 | 331709.91 | 2.94% |
| 2025-02-25 | 8.66 | 8.91 | 0.07 | 0.79% | 8.58 | 9.08 | 4444298 | 395350.88 | 3.51% |
| 2025-02-24 | 9.04 | 8.84 | -0.11 | -1.23% | 8.72 | 9.12 | 4062449 | 360765.91 | 3.21% |
| 2025-02-21 | 8.94 | 8.95 | 0.02 | 0.22% | 8.63 | 9.20 | 6367982 | 565294.50 | 5.03% |
| 2025-02-20 | 8.42 | 8.93 | 0.51 | 6.06% | 8.42 | 9.20 | 6665042 | 583880.19 | 5.27% |
| 2025-02-19 | 8.19 | 8.42 | 0.23 | 2.81% | 8.17 | 8.47 | 3050388 | 255191.97 | 2.41% |
| 2025-02-18 | 8.62 | 8.19 | -0.41 | -4.77% | 8.17 | 8.66 | 3740094 | 312745.59 | 2.96% |
| 2025-02-17 | 8.55 | 8.60 | 0.03 | 0.35% | 8.44 | 8.72 | 4346594 | 372769.19 | 3.43% |
| 2025-02-14 | 8.60 | 8.57 | -0.22 | -2.50% | 8.38 | 8.71 | 5137787 | 437754.25 | 4.06% |
| 2025-02-13 | 8.64 | 8.79 | 0.23 | 2.69% | 8.51 | 9.23 | 11267663 | 991485.75 | 8.90% |
| 2025-02-12 | 7.77 | 8.56 | 0.78 | 10.03% | 7.72 | 8.56 | 8452753 | 708506.12 | 6.68% |
| 2025-02-11 | 7.99 | 7.78 | -0.22 | -2.75% | 7.76 | 7.99 | 2969147 | 232019.09 | 2.35% |
| 2025-02-10 | 7.97 | 8.00 | 0.10 | 1.27% | 7.94 | 8.18 | 4961118 | 398013.12 | 3.92% |
| 2025-02-07 | 7.67 | 7.90 | 0.24 | 3.13% | 7.55 | 8.03 | 4682414 | 366269.97 | 3.70% |
| 2025-02-06 | 7.30 | 7.66 | 0.31 | 4.22% | 7.24 | 7.66 | 3521149 | 265766.59 | 2.78% |
| 2025-02-05 | 7.30 | 7.35 | 0.13 | 1.80% | 7.20 | 7.45 | 2325512 | 170493.69 | 1.84% |
| 2025-01-27 | 7.73 | 7.22 | -0.52 | -6.72% | 7.22 | 7.73 | 3727863 | 275819.84 | 2.95% |
| 2025-01-24 | 7.70 | 7.74 | -0.08 | -1.02% | 7.43 | 7.78 | 5991914 | 454850.34 | 4.73% |
| 2025-01-23 | 7.15 | 7.82 | 0.71 | 9.99% | 7.15 | 7.82 | 6812280 | 524365.75 | 5.38% |
| 2025-01-22 | 7.18 | 7.11 | -0.07 | -0.97% | 7.08 | 7.35 | 2386133 | 171678.53 | 1.89% |
| 2025-01-21 | 7.26 | 7.18 | 0.02 | 0.28% | 7.10 | 7.33 | 1401489 | 100743.36 | 1.11% |
| 2025-01-20 | 7.22 | 7.16 | -0.01 | -0.14% | 7.13 | 7.30 | 1223990 | 88379.73 | 0.97% |
| 2025-01-17 | 7.16 | 7.17 | -0.05 | -0.69% | 7.13 | 7.24 | 1080246 | 77556.52 | 0.85% |
| 2025-01-16 | 7.25 | 7.22 | 0.02 | 0.28% | 7.12 | 7.35 | 1614036 | 116790.68 | 1.28% |
| 2025-01-15 | 7.31 | 7.20 | -0.15 | -2.04% | 7.17 | 7.31 | 1721050 | 124105.64 | 1.36% |
| 2025-01-14 | 6.98 | 7.35 | 0.41 | 5.91% | 6.96 | 7.36 | 2736861 | 197312.22 | 2.16% |
| 2025-01-13 | 6.93 | 6.94 | -0.07 | -1.00% | 6.80 | 7.03 | 1416133 | 98154.74 | 1.12% |
| 2025-01-10 | 7.12 | 7.01 | -0.14 | -1.96% | 7.01 | 7.32 | 2190047 | 157204.12 | 1.73% |
| 2025-01-09 | 7.13 | 7.15 | 0.04 | 0.56% | 7.11 | 7.26 | 1702238 | 122152.22 | 1.35% |
| 2025-01-08 | 7.15 | 7.11 | -0.07 | -0.97% | 6.88 | 7.18 | 1889002 | 133174.44 | 1.49% |
| 2025-01-07 | 7.05 | 7.18 | 0.19 | 2.72% | 7.05 | 7.18 | 1662531 | 118389.55 | 1.31% |
| 2025-01-06 | 6.97 | 6.99 | -0.16 | -2.24% | 6.92 | 7.19 | 1920050 | 134833.44 | 1.52% |
| 2025-01-03 | 7.49 | 7.15 | -0.47 | -6.17% | 7.12 | 7.56 | 2717760 | 198143.97 | 2.15% |
| 2025-01-02 | 8.05 | 7.62 | -0.49 | -6.04% | 7.51 | 8.05 | 3077628 | 238741.06 | 2.43% |
| 2024-12-31 | 8.00 | 8.11 | 0.09 | 1.12% | 7.88 | 8.35 | 3375539 | 273910.84 | 2.67% |
| 2024-12-30 | 8.02 | 8.02 | -0.14 | -1.72% | 7.88 | 8.17 | 1782803 | 142691.11 | 1.41% |
| 2024-12-27 | 8.01 | 8.16 | 0.13 | 1.62% | 7.98 | 8.36 | 2590410 | 213055.66 | 2.05% |
| 2024-12-26 | 8.01 | 8.03 | 0.00 | 0.00% | 7.94 | 8.14 | 1406564 | 113211.70 | 1.11% |
| 2024-12-25 | 8.33 | 8.03 | -0.27 | -3.25% | 8.01 | 8.33 | 1809775 | 146318.50 | 1.43% |
| 2024-12-24 | 8.13 | 8.30 | 0.14 | 1.72% | 8.11 | 8.36 | 1769027 | 145796.98 | 1.40% |
| 2024-12-23 | 8.42 | 8.16 | -0.35 | -4.11% | 8.16 | 8.45 | 2102854 | 173841.44 | 1.66% |
| 2024-12-20 | 8.42 | 8.51 | 0.10 | 1.19% | 8.32 | 8.68 | 2474631 | 210558.75 | 1.96% |
| 2024-12-19 | 8.30 | 8.41 | -0.02 | -0.24% | 8.20 | 8.49 | 1603894 | 134084.39 | 1.27% |
| 2024-12-18 | 8.41 | 8.43 | 0.02 | 0.24% | 8.37 | 8.54 | 1597826 | 135105.03 | 1.26% |
| 2024-12-17 | 8.70 | 8.41 | -0.40 | -4.54% | 8.40 | 8.72 | 2472577 | 210358.28 | 1.95% |
| 2024-12-16 | 8.67 | 8.81 | 0.14 | 1.61% | 8.50 | 9.00 | 3875170 | 339316.84 | 3.06% |
| 2024-12-13 | 8.92 | 8.67 | -0.29 | -3.24% | 8.66 | 8.92 | 2940423 | 257327.55 | 2.32% |
| 2024-12-12 | 9.02 | 8.96 | -0.15 | -1.65% | 8.82 | 9.05 | 3165529 | 282660.19 | 2.50% |
| 2024-12-11 | 9.14 | 9.11 | 0.13 | 1.45% | 9.03 | 9.29 | 3204229 | 292735.50 | 2.53% |
| 2024-12-10 | 9.21 | 8.98 | 0.06 | 0.67% | 8.95 | 9.29 | 3819857 | 348453.16 | 3.02% |
| 2024-12-09 | 9.13 | 8.92 | -0.21 | -2.30% | 8.85 | 9.21 | 3088643 | 278075.53 | 2.44% |
| 2024-12-06 | 9.31 | 9.13 | -0.24 | -2.56% | 9.01 | 9.31 | 4223914 | 386213.78 | 3.34% |
| 2024-12-05 | 9.00 | 9.37 | 0.27 | 2.97% | 8.94 | 9.60 | 4859218 | 453848.06 | 3.84% |
| 2024-12-04 | 9.60 | 9.10 | -0.65 | -6.67% | 9.06 | 9.63 | 5576896 | 520405.75 | 4.41% |
| 2024-12-03 | 9.55 | 9.75 | 0.40 | 4.28% | 9.34 | 10.20 | 9243646 | 894497.19 | 7.30% |
| 2024-12-02 | 8.42 | 9.35 | 0.85 | 10.00% | 8.35 | 9.35 | 7210698 | 639594.88 | 5.70% |
| 2024-11-29 | 8.45 | 8.50 | 0.01 | 0.12% | 8.16 | 8.77 | 5587898 | 470244.88 | 4.42% |
| 2024-11-28 | 8.86 | 8.49 | -0.35 | -3.96% | 8.48 | 8.92 | 4210349 | 364859.12 | 3.33% |
上证大盘股票行情在线 K线走势图
