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
2026-03-20	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%
2026-02-03	54.75	54.52	0.93	1.74%	53.15	54.75	4068	2193	0.39%
2026-02-02	54.16	53.59	-0.28	-0.52%	53.36	56.00	7516	4117	0.73%
2026-01-30	53.11	53.87	0.76	1.43%	52.65	54.39	4673	2512	0.45%
2026-01-29	52.33	53.11	0.44	0.84%	51.67	54.60	8889	4743	0.86%
2026-01-28	55.56	52.67	-2.62	-4.74%	52.56	55.56	9214	4949	0.89%
2026-01-27	56.95	55.29	-0.82	-1.46%	54.31	56.95	6922	3822	0.67%
2026-01-26	57.44	56.11	-1.30	-2.26%	55.50	58.49	9214	5223	0.89%
2026-01-23	56.45	57.41	1.01	1.79%	56.05	57.80	6672	3808	0.64%
2026-01-22	56.84	56.40	0.18	0.32%	55.16	56.86	7104	3976	0.69%
2026-01-21	53.68	56.22	2.45	4.56%	53.34	56.80	12374	6893	1.19%
2026-01-20	52.97	53.77	0.74	1.40%	52.68	54.17	5956	3187	0.57%
2026-01-19	53.04	53.03	-0.03	-0.06%	52.75	53.80	5259	2798	0.51%
2026-01-16	52.86	53.06	0.31	0.59%	52.21	53.70	6621	3502	0.64%
2026-01-15	51.98	52.75	1.13	2.19%	51.50	53.03	5820	3052	0.56%
2026-01-14	51.87	51.62	-0.25	-0.48%	50.69	52.50	8427	4324	0.81%
2026-01-13	52.86	51.87	-0.86	-1.63%	51.53	52.86	7900	4106	0.76%
2026-01-12	55.82	52.73	-1.93	-3.53%	52.01	55.86	12331	6576	1.19%
2026-01-09	51.42	54.66	3.24	6.30%	51.42	54.96	16715	8973	1.61%
2026-01-08	50.51	51.42	0.46	0.90%	50.51	52.20	4810	2477	0.46%
2026-01-07	50.17	50.96	0.79	1.57%	50.01	51.38	4283	2179	0.41%
2026-01-06	50.79	50.17	-0.48	-0.95%	49.85	51.38	4777	2410	0.46%
2026-01-05	49.60	50.65	1.25	2.53%	49.59	51.20	5915	2986	0.57%
2025-12-31	49.84	49.40	-0.14	-0.28%	49.11	49.84	3121	1541	0.30%
2025-12-30	49.55	49.54	-0.30	-0.60%	49.20	50.15	2321	1151	0.22%
2025-12-29	50.36	49.84	-0.09	-0.18%	49.62	50.58	3026	1514	0.29%
2025-12-26	51.00	49.93	-0.94	-1.85%	49.51	51.00	4766	2388	0.46%
2025-12-25	50.50	50.87	0.88	1.76%	49.73	51.96	5421	2753	0.52%
2025-12-24	50.01	49.99	0.09	0.18%	49.70	50.41	1943	971	0.19%
2025-12-23	50.20	49.90	0.01	0.02%	49.39	50.20	2052	1020	0.20%
2025-12-22	49.73	49.89	-0.28	-0.56%	49.63	50.42	2828	1409	0.27%
2025-12-19	50.34	50.17	0.08	0.16%	49.62	50.48	1951	980	0.19%
2025-12-18	49.72	50.09	0.32	0.64%	49.28	50.58	2829	1420	0.27%
2025-12-17	47.89	49.77	0.84	1.72%	47.89	49.88	2449	1205	0.24%
2025-12-16	49.21	48.93	-0.61	-1.23%	48.00	49.40	2285	1117	0.22%
2025-12-15	49.56	49.54	0.00	0.00%	49.15	49.65	3328	1642	0.32%
2025-12-12	49.31	49.54	0.24	0.49%	49.06	49.89	2654	1311	0.26%