浙江正特 (001238) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-14	46.26	45.28	-0.98	-2.12%	44.68	46.26	4325	1955	0.42%
2026-05-13	47.45	46.26	-1.19	-2.51%	45.88	47.77	5786	2687	0.56%
2026-05-12	47.05	47.45	0.12	0.25%	46.81	48.17	4619	2195	0.45%
2026-05-11	47.68	47.33	-0.32	-0.67%	46.21	48.33	6257	2933	0.60%
2026-05-08	47.67	47.65	-0.04	-0.08%	47.03	47.76	4155	1966	0.40%
2026-05-07	48.16	47.69	-0.41	-0.85%	47.10	48.33	4834	2295	0.47%
2026-05-06	49.11	48.10	-0.80	-1.64%	47.69	49.46	5716	2771	0.55%
2026-04-30	48.50	48.90	0.15	0.31%	48.12	49.39	3088	1510	0.30%
2026-04-29	47.97	48.75	1.13	2.37%	47.00	49.80	6638	3232	0.64%
2026-04-28	47.99	47.62	-0.37	-0.77%	47.48	48.94	3932	1889	0.38%
2026-04-27	46.25	47.99	1.44	3.09%	46.25	48.14	5226	2482	0.50%
2026-04-24	47.13	46.55	-0.43	-0.92%	46.05	47.62	4192	1956	0.40%
2026-04-23	47.17	46.98	-0.28	-0.59%	46.62	47.42	2814	1321	0.27%
2026-04-22	47.07	47.26	-0.06	-0.13%	47.03	47.64	2331	1102	0.22%
2026-04-21	47.53	47.32	-0.21	-0.44%	47.18	47.94	2760	1310	0.27%
2026-04-20	46.66	47.53	0.93	2.00%	46.13	47.85	5786	2742	0.56%
2026-04-17	47.01	46.60	-0.73	-1.54%	46.26	47.01	3768	1754	0.36%
2026-04-16	49.10	47.33	-1.78	-3.62%	46.53	49.54	8722	4135	0.84%
2026-04-15	46.87	49.11	2.63	5.66%	46.28	49.23	9144	4402	0.88%
2026-04-14	46.02	46.48	0.68	1.48%	45.01	46.48	3887	1774	0.37%
2026-04-13	47.78	45.80	-2.04	-4.26%	45.50	47.80	6025	2780	0.58%
2026-04-10	47.78	47.84	0.14	0.29%	47.57	48.33	1713	820	0.17%
2026-04-09	49.00	47.70	-1.28	-2.61%	46.82	49.00	3891	1855	0.38%
2026-04-08	49.96	48.98	1.94	4.12%	47.14	49.96	3966	1930	0.38%
2026-04-07	46.76	47.04	0.30	0.64%	45.01	47.40	3509	1635	0.34%
2026-04-03	48.10	46.74	-1.22	-2.54%	46.57	48.48	2711	1277	0.26%
2026-04-02	48.94	47.96	-0.97	-1.98%	47.96	49.90	3068	1488	0.30%
2026-04-01	48.74	48.93	0.87	1.81%	48.19	49.28	4158	2025	0.40%
2026-03-31	48.58	48.06	-0.07	-0.15%	47.00	49.30	5497	2663	0.53%
2026-03-30	49.50	48.13	-0.56	-1.15%	47.74	49.50	2259	1088	0.22%
2026-03-27	48.26	48.69	0.45	0.93%	47.38	48.88	2864	1386	0.28%
2026-03-26	48.09	48.24	0.13	0.27%	47.84	49.31	2417	1173	0.23%
2026-03-25	46.66	48.11	0.65	1.37%	46.60	48.12	3232	1538	0.31%
2026-03-24	46.88	47.46	1.49	3.24%	46.00	47.81	3064	1432	0.30%
2026-03-23	48.27	45.97	-2.06	-4.29%	45.04	48.78	5583	2611	0.54%
2026-03-20	48.54	48.03	-0.47	-0.97%	47.68	49.18	2874	1389	0.28%
2026-03-19	49.37	48.50	-1.00	-2.02%	48.18	49.46	2211	1079	0.21%
2026-03-18	50.30	49.50	-0.22	-0.44%	49.28	50.30	2169	1076	0.21%
2026-03-17	50.52	49.72	-0.28	-0.56%	49.50	50.55	2434	1220	0.23%
2026-03-16	49.38	50.00	0.33	0.66%	48.86	50.01	1922	953	0.19%
2026-03-13	50.14	49.67	-0.23	-0.46%	49.00	50.40	2733	1363	0.26%
2026-03-12	50.26	49.90	-0.36	-0.72%	49.80	50.50	2358	1180	0.23%
2026-03-11	51.80	50.26	-0.80	-1.57%	50.01	51.80	4379	2207	0.42%
2026-03-10	50.61	51.06	0.54	1.07%	49.86	51.80	2944	1496	0.28%
2026-03-09	50.50	50.52	-0.81	-1.58%	49.71	50.81	3815	1916	0.37%
2026-03-06	52.00	51.33	-0.67	-1.29%	51.20	52.35	2843	1466	0.27%
2026-03-05	51.48	52.00	0.61	1.19%	51.07	52.36	3385	1750	0.33%
2026-03-04	51.87	51.39	-0.48	-0.93%	50.89	52.00	2716	1395	0.26%
2026-03-03	54.39	51.87	-1.21	-2.28%	51.52	54.86	4583	2424	0.44%
2026-03-02	53.16	53.08	-1.12	-2.07%	52.65	54.19	4474	2380	0.43%
2026-02-27	54.58	54.20	-0.40	-0.73%	53.68	55.00	2946	1593	0.28%
2026-02-26	54.40	54.60	0.48	0.89%	54.14	55.11	2774	1513	0.27%
2026-02-25	54.44	54.12	-0.37	-0.68%	53.60	54.60	3065	1655	0.30%
2026-02-24	53.21	54.49	1.31	2.46%	53.21	55.66	6739	3693	0.65%
2026-02-13	53.10	53.18	0.11	0.21%	52.00	53.76	4323	2302	0.42%
2026-02-12	54.99	53.07	-0.68	-1.27%	52.72	54.99	5238	2799	0.51%
2026-02-11	53.60	53.75	0.04	0.07%	53.36	54.00	3132	1680	0.30%
2026-02-10	54.91	53.71	-1.34	-2.43%	53.20	55.11	5521	2974	0.53%
2026-02-09	55.36	55.05	-0.24	-0.43%	54.34	56.46	8352	4600	0.81%
2026-02-06	54.28	55.29	0.40	0.73%	54.28	55.82	3936	2171	0.38%
2026-02-05	54.14	54.89	1.01	1.87%	53.70	55.88	6892	3791	0.66%
2026-02-04	55.37	53.88	-0.64	-1.17%	53.69	55.63	4433	2413	0.43%