保变电气（600550）历史行情

以下为保变电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	10.020	9.900	10.080	9.810	-0.090	-0.901%	1,627.46万	1.61亿	0.884%
2026-10-19	9.800	9.990	10.020	9.760	0.120	1.216%	18.45万	0.00亿	0.000%
2026-10-16	9.850	9.870	10.020	9.690	0.140	1.439%	25.31万	0.00亿	0.000%
2026-10-15	9.800	9.730	10.010	9.660	-0.330	-3.280%	27.50万	0.00亿	0.000%
2026-10-14	10.530	10.060	10.600	10.060	-0.530	-5.005%	44.99万	0.00亿	0.000%
2026-10-13	10.720	10.590	10.850	10.460	-0.350	-3.199%	71.90万	0.00亿	0.000%
2026-10-12	10.360	10.940	11.360	10.310	0.610	5.905%	97.25万	0.00亿	0.000%
2026-10-09	10.490	10.330	10.490	10.120	-0.090	-0.864%	18.48万	0.00亿	0.000%
2026-10-08	10.180	10.420	10.530	10.180	0.200	1.957%	19.58万	0.00亿	0.000%
2026-10-07	10.200	10.220	10.330	10.130	0.140	1.389%	1,444.78万	1.48亿	0.785%
2026-10-06	10.200	10.220	10.330	10.130	0.140	1.389%	1,444.78万	1.48亿	0.785%
2026-10-05	10.200	10.220	10.330	10.130	0.140	1.389%	1,444.78万	1.48亿	0.785%
2026-10-02	10.200	10.220	10.330	10.130	0.140	1.389%	1,444.78万	1.48亿	0.785%
2026-10-01	10.200	10.220	10.330	10.130	0.140	1.389%	1,444.78万	1.48亿	0.785%
2026-09-30	10.200	10.220	10.330	10.130	0.140	1.389%	14.45万	0.00亿	0.000%
2026-09-29	10.100	10.080	10.180	10.040	-0.020	-0.198%	10.39万	0.00亿	0.000%
2026-09-28	10.280	10.100	10.320	10.050	-0.190	-1.846%	12.83万	0.00亿	0.000%
2026-09-27	10.390	10.290	10.450	10.260	-0.110	-1.058%	1,147.26万	1.19亿	0.623%
2026-09-24	10.390	10.290	10.450	10.260	-0.110	-1.058%	11.47万	0.00亿	0.000%
2026-09-23	10.700	10.400	10.730	10.370	-0.340	-3.166%	23.49万	0.00亿	0.000%
2026-09-22	10.910	10.740	10.940	10.720	-0.170	-1.558%	13.81万	0.00亿	0.000%
2026-09-21	10.920	10.910	10.960	10.860	0.030	0.276%	13.47万	0.00亿	0.000%
2026-09-18	10.700	10.880	10.930	10.680	0.230	2.160%	19.92万	0.00亿	0.000%
2026-09-17	10.690	10.650	10.770	10.570	-0.080	-0.746%	12.41万	0.00亿	0.000%
2026-09-16	10.600	10.730	10.790	10.540	0.120	1.131%	15.21万	0.00亿	0.000%
2026-09-15	10.790	10.610	10.830	10.600	-0.200	-1.850%	14.26万	0.00亿	0.000%
2026-09-14	10.770	10.810	10.940	10.700	0.040	0.371%	12.40万	0.00亿	0.000%
2026-09-11	10.900	10.770	10.900	10.610	-0.150	-1.374%	18.44万	0.00亿	0.000%
2026-09-10	10.920	10.920	10.980	10.780	-0.060	-0.546%	13.07万	0.00亿	0.000%
2026-09-09	10.910	10.980	11.050	10.850	0.040	0.366%	16.61万	0.00亿	0.000%
2026-09-08	11.000	10.940	11.010	10.880	-0.030	-0.273%	15.57万	0.00亿	0.000%
2026-09-07	11.200	10.970	11.200	10.940	-0.130	-1.171%	19.76万	0.00亿	0.000%
2026-09-04	11.060	11.100	11.340	11.030	0.070	0.635%	34.41万	0.00亿	0.000%
2026-09-03	11.030	11.030	11.200	10.930	0.030	0.273%	18.32万	0.00亿	0.000%
2026-09-02	10.960	11.000	11.040	10.770	-0.020	-0.181%	16.83万	0.00亿	0.000%
2026-09-01	11.060	11.020	11.120	10.960	0.020	0.182%	14.27万	0.00亿	0.000%
2026-08-31	10.930	11.000	11.030	10.810	0.000	0.000%	16.82万	0.00亿	0.000%
2026-08-28	11.030	11.000	11.080	10.950	-0.120	-1.079%	16.90万	0.00亿	0.000%
2026-08-27	11.050	11.120	11.130	10.890	0.010	0.090%	19.70万	0.00亿	0.000%
2026-08-26	10.940	11.110	11.190	10.930	0.150	1.369%	18.36万	0.00亿	0.000%
2026-08-25	10.910	10.960	11.030	10.790	0.050	0.458%	13.04万	0.00亿	0.000%
2026-08-24	11.010	10.910	11.120	10.790	-0.120	-1.088%	15.57万	0.00亿	0.000%
2026-08-21	10.910	11.030	11.070	10.850	0.060	0.547%	15.62万	0.00亿	0.000%
2026-08-20	11.330	10.970	11.520	10.960	-0.260	-2.315%	27.32万	0.00亿	0.000%
2026-08-19	11.570	11.230	11.570	11.220	-0.440	-3.770%	28.01万	0.00亿	0.000%
2026-08-18	11.870	11.670	12.020	11.560	-0.250	-2.097%	29.05万	0.00亿	0.000%
2026-08-17	11.610	11.920	11.930	11.450	0.260	2.230%	36.18万	0.00亿	0.000%
2026-08-14	11.900	11.660	11.930	11.520	-0.350	-2.914%	42.25万	0.00亿	0.000%
2026-08-13	11.980	12.010	12.250	11.850	0.040	0.334%	50.33万	0.00亿	0.000%
2026-08-12	11.880	11.970	11.980	11.770	0.170	1.441%	26.84万	0.00亿	0.000%
2026-08-11	11.900	11.800	12.100	11.800	-0.200	-1.667%	33.99万	0.00亿	0.000%
2026-08-10	11.790	12.000	12.310	11.780	0.190	1.609%	50.61万	0.00亿	0.000%
2026-08-07	11.840	11.810	11.870	11.630	-0.090	-0.756%	41.40万	0.00亿	0.000%
2026-08-06	12.200	11.900	12.300	11.840	-0.420	-3.409%	53.65万	0.00亿	0.000%
2026-08-05	12.120	12.320	12.420	11.970	0.070	0.571%	65.05万	0.00亿	0.000%
2026-08-04	12.100	12.250	12.360	11.970	0.110	0.906%	65.01万	0.00亿	0.000%
2026-08-03	12.230	12.140	12.490	11.930	0.250	2.103%	75.26万	0.00亿	0.000%
2026-07-31	11.660	11.890	11.980	11.500	0.280	2.412%	61.55万	0.00亿	0.000%
2026-07-30	11.600	11.610	11.960	11.550	-0.240	-2.025%	52.54万	0.00亿	0.000%
2026-07-29	11.090	11.850	12.170	11.010	0.690	6.183%	80.08万	0.00亿	0.000%
2026-07-28	11.500	11.160	11.560	11.130	-0.470	-4.041%	52.01万	0.00亿	0.000%
2026-07-27	11.140	11.630	11.790	11.140	0.280	2.467%	76.07万	0.00亿	0.000%
2026-07-24	11.800	11.350	12.250	11.350	-0.300	-2.575%	112.13万	0.00亿	0.000%
2026-07-23	10.630	11.650	11.650	10.530	1.060	10.009%	62.89万	0.00亿	0.000%
2026-07-22	10.420	10.590	10.830	10.410	0.020	0.189%	37.58万	0.00亿	0.000%
2026-07-21	10.360	10.570	10.570	10.080	0.210	2.027%	47.99万	0.00亿	0.000%
2026-07-20	10.050	10.360	10.490	10.030	0.360	3.600%	49.14万	0.00亿	0.000%
2026-07-17	10.190	10.000	10.520	10.000	-0.190	-1.865%	36.51万	0.00亿	0.000%
2026-07-16	10.300	10.190	10.460	10.140	-0.110	-1.068%	21.82万	0.00亿	0.000%
2026-07-15	10.400	10.300	10.640	10.240	-0.130	-1.246%	23.38万	0.00亿	0.000%
2026-07-14	10.480	10.430	10.510	10.090	0.150	1.459%	25.71万	0.00亿	0.000%
2026-07-13	10.830	10.280	10.880	10.280	-0.610	-5.601%	26.48万	0.00亿	0.000%
2026-07-10	10.630	10.890	11.160	10.570	0.240	2.254%	33.89万	0.00亿	0.000%
2026-07-09	10.640	10.650	10.720	10.260	-0.050	-0.467%	29.68万	0.00亿	0.000%
2026-07-08	10.920	10.700	10.970	10.660	-0.230	-2.104%	24.54万	0.00亿	0.000%
2026-07-07	11.400	10.930	11.460	10.900	-0.450	-3.954%	31.76万	0.00亿	0.000%
2026-07-06	11.520	11.380	11.860	11.310	-0.190	-1.642%	27.98万	0.00亿	0.000%
2026-07-03	11.450	11.570	11.740	11.390	0.140	1.225%	28.05万	0.00亿	0.000%
2026-07-02	11.590	11.430	11.920	11.390	-0.100	-0.867%	34.12万	0.00亿	0.000%
2026-07-01	11.720	11.530	11.760	11.170	-0.200	-1.705%	42.36万	0.00亿	0.000%
2026-06-30	11.590	11.730	11.810	11.470	0.030	0.256%	22.60万	0.00亿	0.000%
2026-06-29	11.440	11.700	11.820	11.380	0.100	0.862%	27.59万	0.00亿	0.000%
2026-06-26	12.280	11.600	12.500	11.600	-0.540	-4.448%	34.69万	0.00亿	0.000%
2026-06-25	12.410	12.140	12.410	12.040	-0.260	-2.097%	32.10万	0.00亿	0.000%
2026-06-24	12.630	12.400	12.640	12.220	-0.230	-1.821%	28.38万	0.00亿	0.000%
2026-06-23	12.900	12.630	13.030	12.580	-0.420	-3.218%	38.52万	0.00亿	0.000%
2026-06-22	12.400	13.050	13.200	12.260	0.580	4.651%	59.88万	0.00亿	0.000%
2026-06-18	12.660	12.470	12.880	12.450	-0.330	-2.578%	38.65万	0.00亿	0.000%
2026-06-17	13.300	12.800	13.300	12.710	-0.660	-4.903%	61.02万	0.00亿	0.000%
2026-06-16	12.630	13.460	13.640	12.510	0.820	6.487%	82.20万	0.00亿	0.000%
2026-06-15	12.250	12.640	12.800	12.200	0.510	4.204%	42.92万	0.00亿	0.000%
2026-06-12	12.010	12.130	12.300	11.920	0.270	2.277%	33.18万	0.00亿	0.000%
2026-06-11	11.830	11.860	11.940	11.670	-0.020	-0.168%	26.51万	0.00亿	0.000%
2026-06-10	12.070	11.880	12.140	11.730	-0.380	-3.100%	39.07万	0.00亿	0.000%
2026-06-09	12.330	12.260	12.390	12.050	0.070	0.574%	27.35万	0.00亿	0.000%
2026-06-08	12.300	12.190	12.790	12.160	-0.640	-4.988%	33.86万	0.00亿	0.000%
2026-06-05	13.230	12.830	13.250	12.820	-0.500	-3.751%	35.75万	0.00亿	0.000%
2026-06-04	12.980	13.330	13.490	12.630	0.270	2.067%	61.11万	0.00亿	0.000%
2026-06-03	13.220	13.060	13.240	12.910	-0.280	-2.099%	44.64万	0.00亿	0.000%
2026-06-02	13.820	13.340	13.830	13.210	-0.480	-3.473%	37.62万	0.00亿	0.000%
2026-06-01	13.500	13.820	13.980	13.490	0.430	3.211%	46.77万	0.00亿	0.000%
2026-05-29	13.410	13.390	13.730	13.200	-0.040	-0.298%	43.44万	0.00亿	0.000%
2026-05-28	13.250	13.430	13.510	13.140	0.150	1.130%	37.38万	0.00亿	0.000%
2026-05-27	13.350	13.280	13.630	13.130	-0.130	-0.969%	41.66万	0.00亿	0.000%
2026-05-26	14.150	13.410	14.150	13.230	-0.880	-6.158%	61.90万	0.00亿	0.000%
2026-05-25	14.260	14.290	14.570	14.140	0.150	1.061%	36.25万	0.00亿	0.000%
2026-05-22	14.210	14.140	14.330	14.080	-0.060	-0.423%	36.77万	0.00亿	0.000%
2026-05-21	15.000	14.200	15.100	14.190	-0.840	-5.585%	61.83万	0.00亿	0.000%
2026-05-20	15.410	15.040	15.420	14.980	-0.470	-3.030%	46.00万	0.00亿	0.000%
2026-05-19	15.180	15.510	15.630	14.950	0.370	2.444%	51.28万	0.00亿	0.000%
2026-05-18	15.000	15.140	15.260	14.850	0.070	0.464%	39.89万	0.00亿	0.000%
2026-05-15	15.600	15.070	15.800	15.000	-0.630	-4.013%	75.65万	0.00亿	0.000%
2026-05-14	16.520	15.700	16.800	15.700	-1.060	-6.325%	103.15万	0.00亿	0.000%
2026-05-13	16.660	16.760	17.320	16.450	0.260	1.576%	161.24万	0.00亿	0.000%
2026-05-12	15.740	16.500	16.500	15.510	0.810	5.163%	140.63万	0.00亿	0.000%
2026-05-11	15.420	15.690	16.150	15.420	0.290	1.883%	72.36万	0.00亿	0.000%
2026-05-08	15.620	15.400	15.620	15.300	-0.380	-2.408%	53.43万	0.00亿	0.000%
2026-05-07	15.560	15.780	15.780	15.370	0.280	1.806%	61.20万	0.00亿	0.000%
2026-05-06	15.110	15.500	15.550	15.020	0.550	3.679%	57.69万	0.00亿	0.000%
2026-04-30	15.100	14.950	15.130	14.880	-0.200	-1.320%	32.06万	0.00亿	0.000%
2026-04-29	14.980	15.150	15.260	14.850	0.120	0.798%	35.96万	0.00亿	0.000%
2026-04-28	15.010	15.030	15.300	14.600	-0.160	-1.053%	49.99万	0.00亿	0.000%
2026-04-27	15.030	15.190	15.400	14.780	0.170	1.132%	43.64万	0.00亿	0.000%
2026-04-24	15.600	15.020	15.650	15.000	-0.780	-4.937%	61.47万	0.00亿	0.000%
2026-04-23	16.060	15.800	16.330	15.510	-0.260	-1.619%	65.67万	0.00亿	0.000%
2026-04-22	16.010	16.060	16.280	15.900	0.000	0.000%	58.32万	0.00亿	0.000%
2026-04-21	16.210	16.140	16.210	15.880	-0.230	-1.405%	67.79万	0.00亿	0.000%
2026-04-20	15.700	16.370	16.370	15.560	0.000	0.000%	109.21万	0.00亿	0.000%
2026-04-17	16.000	15.700	16.000	15.600	0.000	0.000%	58.71万	0.00亿	0.000%
2026-04-16	15.850	15.920	15.990	15.320	-0.110	-0.690%	97.04万	15.24亿	5.270%
2026-04-15	15.030	16.030	16.380	14.900	0.000	0.000%	167.30万	0.00亿	0.000%
2026-04-14	15.180	14.930	15.210	14.720	-0.020	-0.134%	58.90万	0.00亿	0.000%
2026-04-13	15.200	14.950	15.200	14.720	0.000	0.000%	69.72万	0.00亿	0.000%
2026-04-10	15.400	15.390	15.600	15.220	0.000	0.000%	55.64万	0.00亿	0.000%
2026-04-09	15.150	15.210	15.390	15.030	0.000	0.000%	45.17万	0.00亿	0.000%
2026-04-08	14.880	15.420	15.420	14.870	0.000	0.000%	72.41万	0.00亿	0.000%
2026-04-07	14.710	14.480	14.740	14.380	0.000	0.000%	39.94万	0.00亿	0.000%
2026-04-03	15.180	14.510	15.450	14.440	0.000	0.000%	57.90万	0.00亿	0.000%
2026-04-02	15.260	14.900	15.760	14.820	0.000	0.000%	70.45万	0.00亿	0.000%
2026-04-01	15.300	15.260	15.430	15.060	0.000	0.000%	43.60万	0.00亿	0.000%