股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
特变电工(600089)大单追踪
成交时间 | 成交价格 | 成交额(万) | 成交量(手) | 大单性质 | 涨跌额 | 涨跌幅 |
---|---|---|---|---|---|---|
09:50:24 | 26.17 | 109 | 417 | 卖盘 | 0.34 | 1.32% |
09:50:10 | 26.19 | 108 | 413 | 买盘 | 0.36 | 1.39% |
09:50:08 | 26.19 | 113 | 433 | 买盘 | 0.36 | 1.39% |
09:50:03 | 26.19 | 195 | 747 | 卖盘 | 0.36 | 1.39% |
09:49:57 | 26.19 | 307 | 1172 | 卖盘 | 0.36 | 1.39% |
09:49:48 | 26.22 | 126 | 481 | 买盘 | 0.39 | 1.51% |
09:49:45 | 26.22 | 103 | 393 | 买盘 | 0.39 | 1.51% |
09:49:34 | 26.19 | 106 | 408 | 其他 | 0.36 | 1.39% |
09:49:25 | 26.16 | 135 | 518 | 卖盘 | 0.33 | 1.28% |
09:49:21 | 26.20 | 376 | 1437 | 买盘 | 0.37 | 1.43% |
09:49:19 | 26.17 | 176 | 674 | 卖盘 | 0.34 | 1.32% |
09:49:07 | 26.23 | 188 | 720 | 买盘 | 0.40 | 1.55% |
09:49:01 | 26.23 | 115 | 439 | 买盘 | 0.40 | 1.55% |
09:48:51 | 26.25 | 102 | 392 | 买盘 | 0.42 | 1.63% |
09:48:31 | 26.27 | 163 | 624 | 买盘 | 0.44 | 1.70% |
09:48:29 | 26.23 | 111 | 424 | 卖盘 | 0.40 | 1.55% |
09:48:15 | 26.26 | 168 | 641 | 买盘 | 0.43 | 1.66% |
09:48:12 | 26.24 | 260 | 993 | 卖盘 | 0.41 | 1.59% |
09:48:10 | 26.27 | 234 | 892 | 卖盘 | 0.44 | 1.70% |
09:48:06 | 26.28 | 299 | 1138 | 卖盘 | 0.45 | 1.74% |
09:48:00 | 26.28 | 228 | 869 | 卖盘 | 0.45 | 1.74% |
09:47:52 | 26.32 | 104 | 397 | 卖盘 | 0.49 | 1.90% |
09:47:49 | 26.33 | 134 | 511 | 买盘 | 0.50 | 1.94% |
09:47:47 | 26.31 | 244 | 928 | 卖盘 | 0.48 | 1.86% |
09:47:39 | 26.32 | 146 | 555 | 买盘 | 0.49 | 1.90% |
09:47:33 | 26.32 | 115 | 439 | 卖盘 | 0.49 | 1.90% |
09:47:15 | 26.36 | 166 | 632 | 买盘 | 0.53 | 2.05% |
09:47:12 | 26.33 | 608 | 2311 | 买盘 | 0.50 | 1.94% |
09:47:04 | 26.30 | 125 | 478 | 买盘 | 0.47 | 1.82% |
09:47:00 | 26.29 | 111 | 425 | 买盘 | 0.46 | 1.78% |
09:46:57 | 26.26 | 125 | 479 | 卖盘 | 0.43 | 1.66% |
09:46:54 | 26.27 | 124 | 475 | 买盘 | 0.44 | 1.70% |
09:46:46 | 26.22 | 189 | 723 | 卖盘 | 0.39 | 1.51% |
09:46:37 | 26.22 | 132 | 507 | 其他 | 0.39 | 1.51% |
09:46:24 | 26.30 | 133 | 506 | 卖盘 | 0.47 | 1.82% |
09:46:12 | 26.33 | 126 | 482 | 卖盘 | 0.50 | 1.94% |
09:46:10 | 26.34 | 128 | 487 | 卖盘 | 0.51 | 1.97% |
09:46:02 | 26.34 | 383 | 1454 | 卖盘 | 0.51 | 1.97% |
09:45:51 | 26.36 | 1130 | 4285 | 买盘 | 0.53 | 2.05% |
09:45:48 | 26.34 | 207 | 787 | 卖盘 | 0.51 | 1.97% |
09:45:45 | 26.37 | 347 | 1318 | 买盘 | 0.54 | 2.09% |
09:45:43 | 26.38 | 178 | 677 | 买盘 | 0.55 | 2.13% |
09:45:40 | 26.36 | 161 | 614 | 买盘 | 0.53 | 2.05% |
09:45:37 | 26.35 | 247 | 939 | 买盘 | 0.52 | 2.01% |
09:45:33 | 26.33 | 114 | 436 | 买盘 | 0.50 | 1.94% |
09:45:28 | 26.32 | 115 | 439 | 买盘 | 0.49 | 1.90% |
09:45:23 | 26.30 | 333 | 1269 | 买盘 | 0.47 | 1.82% |
09:45:07 | 26.26 | 271 | 1036 | 买盘 | 0.43 | 1.66% |
09:45:00 | 26.23 | 138 | 527 | 买盘 | 0.40 | 1.55% |
09:44:57 | 26.20 | 501 | 1915 | 买盘 | 0.37 | 1.43% |
09:44:51 | 26.17 | 226 | 866 | 买盘 | 0.34 | 1.32% |
09:44:47 | 26.14 | 820 | 3146 | 卖盘 | 0.31 | 1.20% |
09:44:44 | 26.16 | 324 | 1240 | 买盘 | 0.33 | 1.28% |
09:44:39 | 26.12 | 125 | 480 | 卖盘 | 0.29 | 1.12% |
09:44:31 | 26.09 | 235 | 901 | 卖盘 | 0.26 | 1.01% |
09:44:20 | 26.10 | 102 | 392 | 买盘 | 0.27 | 1.05% |
09:44:12 | 26.09 | 127 | 487 | 卖盘 | 0.26 | 1.01% |
09:44:09 | 26.13 | 204 | 783 | 买盘 | 0.30 | 1.16% |
09:44:06 | 26.10 | 155 | 594 | 卖盘 | 0.27 | 1.05% |
09:44:04 | 26.10 | 144 | 553 | 买盘 | 0.27 | 1.05% |
09:44:01 | 26.10 | 151 | 582 | 卖盘 | 0.27 | 1.05% |
09:43:57 | 26.12 | 113 | 434 | 卖盘 | 0.29 | 1.12% |
09:43:55 | 26.14 | 103 | 395 | 买盘 | 0.31 | 1.20% |
09:43:25 | 26.11 | 107 | 410 | 买盘 | 0.28 | 1.08% |
09:43:22 | 26.09 | 163 | 627 | 卖盘 | 0.26 | 1.01% |
09:43:17 | 26.11 | 146 | 562 | 卖盘 | 0.28 | 1.08% |
09:43:15 | 26.12 | 114 | 438 | 卖盘 | 0.29 | 1.12% |
09:43:07 | 26.15 | 192 | 735 | 买盘 | 0.32 | 1.24% |
09:42:57 | 26.15 | 339 | 1300 | 买盘 | 0.32 | 1.24% |
09:42:53 | 26.13 | 150 | 578 | 卖盘 | 0.30 | 1.16% |
09:42:47 | 26.12 | 118 | 452 | 买盘 | 0.29 | 1.12% |
09:42:44 | 26.11 | 187 | 720 | 买盘 | 0.28 | 1.08% |
09:42:41 | 26.10 | 245 | 940 | 买盘 | 0.27 | 1.05% |
09:42:27 | 26.06 | 158 | 607 | 买盘 | 0.23 | 0.89% |
09:42:16 | 26.05 | 146 | 563 | 其他 | 0.22 | 0.85% |
09:42:13 | 26.02 | 146 | 560 | 卖盘 | 0.19 | 0.74% |
09:42:10 | 26.03 | 361 | 1386 | 卖盘 | 0.20 | 0.77% |
09:41:56 | 26.05 | 127 | 487 | 卖盘 | 0.22 | 0.85% |
09:41:46 | 26.08 | 132 | 508 | 买盘 | 0.25 | 0.97% |
09:41:38 | 26.06 | 152 | 586 | 买盘 | 0.23 | 0.89% |
09:41:30 | 26.02 | 127 | 489 | 卖盘 | 0.19 | 0.74% |
09:41:24 | 26.08 | 130 | 501 | 买盘 | 0.25 | 0.97% |
09:41:22 | 26.02 | 203 | 783 | 卖盘 | 0.19 | 0.74% |
09:41:16 | 25.99 | 103 | 397 | 买盘 | 0.16 | 0.62% |
09:41:12 | 25.98 | 176 | 680 | 其他 | 0.15 | 0.58% |
09:41:06 | 25.96 | 111 | 431 | 买盘 | 0.13 | 0.50% |
09:41:04 | 25.94 | 105 | 407 | 卖盘 | 0.11 | 0.43% |
09:41:00 | 25.95 | 203 | 782 | 卖盘 | 0.12 | 0.46% |
09:40:55 | 25.98 | 162 | 626 | 卖盘 | 0.15 | 0.58% |
09:40:52 | 26.01 | 107 | 414 | 卖盘 | 0.18 | 0.70% |
09:40:45 | 26.02 | 175 | 673 | 卖盘 | 0.19 | 0.74% |
09:40:27 | 26.02 | 176 | 677 | 买盘 | 0.19 | 0.74% |
09:40:21 | 26.02 | 293 | 1130 | 卖盘 | 0.19 | 0.74% |
09:40:13 | 26.04 | 119 | 457 | 卖盘 | 0.21 | 0.81% |
09:40:09 | 26.08 | 184 | 707 | 卖盘 | 0.25 | 0.97% |
09:40:06 | 26.08 | 212 | 814 | 卖盘 | 0.25 | 0.97% |
09:40:00 | 26.07 | 140 | 538 | 卖盘 | 0.24 | 0.93% |
09:39:56 | 26.08 | 228 | 876 | 买盘 | 0.25 | 0.97% |
09:39:49 | 26.07 | 172 | 661 | 买盘 | 0.24 | 0.93% |
09:39:35 | 26.08 | 103 | 397 | 买盘 | 0.25 | 0.97% |
09:39:33 | 26.07 | 128 | 495 | 卖盘 | 0.24 | 0.93% |
09:39:30 | 26.09 | 369 | 1416 | 买盘 | 0.26 | 1.01% |
09:39:21 | 26.10 | 462 | 1776 | 买盘 | 0.27 | 1.05% |
09:39:18 | 26.05 | 195 | 749 | 买盘 | 0.22 | 0.85% |
09:39:15 | 26.01 | 427 | 1643 | 卖盘 | 0.18 | 0.70% |
09:39:11 | 26.06 | 269 | 1034 | 卖盘 | 0.23 | 0.89% |
09:39:01 | 26.06 | 166 | 638 | 卖盘 | 0.23 | 0.89% |
09:38:57 | 26.09 | 235 | 902 | 买盘 | 0.26 | 1.01% |
09:38:54 | 26.08 | 345 | 1326 | 卖盘 | 0.25 | 0.97% |
09:38:42 | 26.13 | 221 | 846 | 买盘 | 0.30 | 1.16% |
09:38:39 | 26.08 | 102 | 393 | 其他 | 0.25 | 0.97% |
09:38:33 | 26.07 | 1364 | 5242 | 买盘 | 0.24 | 0.93% |
09:38:30 | 26.07 | 1378 | 5295 | 买盘 | 0.24 | 0.93% |
09:37:51 | 26.00 | 128 | 495 | 买盘 | 0.17 | 0.66% |
09:37:45 | 25.97 | 177 | 684 | 买盘 | 0.14 | 0.54% |
09:37:39 | 25.95 | 113 | 436 | 其他 | 0.12 | 0.46% |
09:37:37 | 25.95 | 141 | 546 | 买盘 | 0.12 | 0.46% |
09:37:27 | 25.98 | 247 | 952 | 买盘 | 0.15 | 0.58% |
09:37:21 | 25.96 | 116 | 447 | 买盘 | 0.13 | 0.50% |
09:37:12 | 25.98 | 157 | 605 | 买盘 | 0.15 | 0.58% |
09:37:09 | 25.95 | 176 | 680 | 卖盘 | 0.12 | 0.46% |
09:37:03 | 26.00 | 186 | 718 | 买盘 | 0.17 | 0.66% |
09:36:58 | 25.97 | 158 | 610 | 其他 | 0.14 | 0.54% |
09:36:55 | 25.99 | 117 | 452 | 买盘 | 0.16 | 0.62% |
09:36:48 | 25.94 | 151 | 585 | 买盘 | 0.11 | 0.43% |
09:36:45 | 25.90 | 148 | 574 | 卖盘 | 0.07 | 0.27% |
09:36:39 | 25.93 | 184 | 714 | 买盘 | 0.10 | 0.39% |
09:36:34 | 25.90 | 189 | 733 | 买盘 | 0.07 | 0.27% |
09:36:30 | 25.88 | 408 | 1576 | 卖盘 | 0.05 | 0.19% |
09:36:28 | 25.94 | 262 | 1011 | 买盘 | 0.11 | 0.43% |
09:36:25 | 25.93 | 151 | 584 | 卖盘 | 0.10 | 0.39% |
09:36:21 | 25.94 | 2147 | 8265 | 卖盘 | 0.11 | 0.43% |
09:35:45 | 25.92 | 497 | 1918 | 卖盘 | 0.09 | 0.35% |
09:35:42 | 25.95 | 226 | 873 | 其他 | 0.12 | 0.46% |
09:35:36 | 25.90 | 467 | 1805 | 买盘 | 0.07 | 0.27% |
09:35:34 | 25.90 | 417 | 1612 | 卖盘 | 0.07 | 0.27% |
09:35:30 | 25.96 | 127 | 492 | 其他 | 0.13 | 0.50% |
09:35:27 | 25.94 | 868 | 3349 | 卖盘 | 0.11 | 0.43% |
09:35:24 | 25.96 | 147 | 569 | 卖盘 | 0.13 | 0.50% |
09:35:21 | 26.00 | 131 | 505 | 买盘 | 0.17 | 0.66% |
09:35:19 | 25.98 | 137 | 530 | 卖盘 | 0.15 | 0.58% |
09:35:15 | 25.98 | 303 | 1166 | 卖盘 | 0.15 | 0.58% |
09:35:13 | 26.00 | 2663 | 10244 | 其他 | 0.17 | 0.66% |
09:34:33 | 26.05 | 614 | 2364 | 其他 | 0.22 | 0.85% |
09:34:30 | 26.06 | 559 | 2147 | 买盘 | 0.23 | 0.89% |
09:34:27 | 26.00 | 159 | 615 | 买盘 | 0.17 | 0.66% |
09:34:24 | 26.00 | 145 | 559 | 买盘 | 0.17 | 0.66% |
09:34:22 | 26.00 | 159 | 613 | 卖盘 | 0.17 | 0.66% |
09:34:18 | 26.00 | 677 | 2605 | 卖盘 | 0.17 | 0.66% |
09:34:16 | 26.04 | 758 | 2911 | 卖盘 | 0.21 | 0.81% |
09:34:12 | 26.11 | 270 | 1037 | 买盘 | 0.28 | 1.08% |
09:34:09 | 26.08 | 890 | 3416 | 卖盘 | 0.25 | 0.97% |
09:34:07 | 26.11 | 161 | 618 | 买盘 | 0.28 | 1.08% |
09:34:03 | 26.10 | 112 | 432 | 买盘 | 0.27 | 1.05% |
09:34:00 | 26.09 | 317 | 1218 | 卖盘 | 0.26 | 1.01% |
09:33:57 | 26.10 | 302 | 1157 | 卖盘 | 0.27 | 1.05% |
09:33:54 | 26.13 | 134 | 514 | 卖盘 | 0.30 | 1.16% |
09:33:51 | 26.16 | 2298 | 8780 | 卖盘 | 0.33 | 1.28% |
09:33:18 | 26.27 | 189 | 721 | 卖盘 | 0.44 | 1.70% |
09:33:16 | 26.30 | 398 | 1516 | 买盘 | 0.47 | 1.82% |
09:33:13 | 26.27 | 179 | 681 | 卖盘 | 0.44 | 1.70% |
09:33:09 | 26.30 | 221 | 844 | 卖盘 | 0.47 | 1.82% |
09:33:06 | 26.31 | 143 | 545 | 卖盘 | 0.48 | 1.86% |
09:33:03 | 26.34 | 160 | 608 | 卖盘 | 0.51 | 1.97% |
09:33:00 | 26.36 | 3172 | 12042 | 卖盘 | 0.53 | 2.05% |
09:32:24 | 26.36 | 247 | 939 | 买盘 | 0.53 | 2.05% |
09:32:21 | 26.37 | 316 | 1201 | 买盘 | 0.54 | 2.09% |
09:32:18 | 26.36 | 245 | 931 | 卖盘 | 0.53 | 2.05% |
09:32:15 | 26.30 | 240 | 913 | 卖盘 | 0.47 | 1.82% |
09:32:13 | 26.38 | 130 | 496 | 卖盘 | 0.55 | 2.13% |
09:32:09 | 26.38 | 198 | 751 | 卖盘 | 0.55 | 2.13% |
09:32:06 | 26.41 | 350 | 1329 | 卖盘 | 0.58 | 2.25% |
09:32:04 | 26.43 | 571 | 2166 | 买盘 | 0.60 | 2.32% |
09:32:01 | 26.35 | 2707 | 10308 | 买盘 | 0.52 | 2.01% |
09:31:30 | 26.20 | 369 | 1408 | 卖盘 | 0.37 | 1.43% |
09:31:28 | 26.21 | 196 | 749 | 买盘 | 0.38 | 1.47% |
09:31:21 | 26.20 | 3865 | 14784 | 买盘 | 0.37 | 1.43% |
09:30:40 | 26.13 | 225 | 862 | 卖盘 | 0.30 | 1.16% |
09:30:37 | 26.18 | 185 | 709 | 其他 | 0.35 | 1.36% |
09:30:34 | 26.17 | 305 | 1169 | 卖盘 | 0.34 | 1.32% |
09:30:29 | 26.19 | 103 | 395 | 买盘 | 0.36 | 1.39% |
09:30:27 | 26.15 | 466 | 1784 | 卖盘 | 0.32 | 1.24% |
09:30:24 | 26.15 | 226 | 865 | 卖盘 | 0.32 | 1.24% |
09:30:21 | 26.19 | 599 | 2294 | 买盘 | 0.36 | 1.39% |
09:30:18 | 26.15 | 246 | 941 | 卖盘 | 0.32 | 1.24% |
09:30:15 | 26.17 | 352 | 1347 | 买盘 | 0.34 | 1.32% |
09:30:13 | 26.17 | 811 | 3103 | 其他 | 0.34 | 1.32% |
09:30:10 | 26.15 | 577 | 2210 | 买盘 | 0.32 | 1.24% |
09:30:07 | 26.13 | 1209 | 4630 | 买盘 | 0.30 | 1.16% |
09:30:04 | 26.12 | 1098 | 4212 | 买盘 | 0.29 | 1.12% |
说明:成交额大于100万的为大单成交,盘中实时更新数据