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
2026-08-20	24.66	25.30	0.64	2.60%	24.59	25.32	4395	1099	0.30%
2026-08-19	25.32	24.66	-0.82	-3.22%	24.50	25.68	4282	1065	0.30%
2026-08-18	25.59	25.48	-0.21	-0.82%	25.29	25.79	3908	995	0.27%
2026-08-17	25.25	25.69	0.69	2.76%	24.77	25.70	7256	1843	0.50%
2026-08-14	24.68	25.00	0.28	1.13%	24.45	25.50	5645	1413	0.39%
2026-08-13	24.98	24.72	-0.26	-1.04%	24.28	24.98	7399	1820	0.51%
2026-08-12	25.21	24.98	-0.24	-0.95%	24.93	25.31	5445	1365	0.38%
2026-08-11	25.83	25.22	-0.61	-2.36%	25.10	25.87	8935	2279	0.62%
2026-08-10	25.76	25.83	0.58	2.30%	25.00	26.16	12598	3247	0.87%
2026-08-07	26.49	25.25	-0.35	-1.37%	24.29	27.27	14694	3739	1.01%
2026-08-06	25.27	25.60	0.34	1.35%	24.64	25.60	5299	1329	0.37%
2026-08-05	25.58	25.26	-0.20	-0.79%	25.00	25.67	4327	1093	0.30%
2026-08-04	25.69	25.46	-0.23	-0.90%	25.18	25.90	6820	1733	0.47%
2026-08-03	24.80	25.69	1.28	5.24%	24.50	25.70	6323	1592	0.44%
2026-07-31	24.18	24.41	0.22	0.91%	24.01	24.70	4637	1131	0.32%
2026-07-30	23.99	24.19	0.38	1.60%	23.61	24.34	4911	1184	0.34%
2026-07-29	23.21	23.81	0.34	1.45%	23.03	24.08	4194	1001	0.29%
2026-07-28	23.46	23.47	0.01	0.04%	23.14	23.97	4227	1000	0.29%
2026-07-27	22.76	23.46	0.65	2.85%	22.66	23.57	4344	1010	0.30%
2026-07-24	23.29	22.81	-0.57	-2.44%	22.60	23.29	3474	796	0.24%
2026-07-23	22.98	23.38	0.19	0.82%	22.98	23.46	4280	994	0.29%
2026-07-22	24.44	23.19	-0.79	-3.29%	22.79	24.44	10002	2332	0.69%
2026-07-21	24.52	23.98	-0.31	-1.28%	23.23	24.52	8014	1908	0.55%
2026-07-20	25.38	24.29	-0.88	-3.50%	24.17	25.68	8194	2039	0.56%
2026-07-17	25.77	25.17	-0.60	-2.33%	24.63	26.09	5833	1481	0.40%
2026-07-16	24.76	25.77	0.74	2.96%	24.76	26.14	9178	2348	0.63%
2026-07-15	25.76	25.03	-0.90	-3.47%	24.81	26.18	12335	3107	0.85%
2026-07-14	24.37	25.93	1.62	6.66%	24.33	26.24	19022	4885	1.31%
2026-07-13	26.74	24.31	-2.40	-8.99%	24.04	26.80	22837	5703	1.57%
2026-07-10	27.16	26.71	-0.45	-1.66%	26.62	27.90	7112	1922	0.49%
2026-07-09	27.31	27.16	-0.23	-0.84%	26.81	27.40	3480	943	0.24%
2026-07-08	27.54	27.39	-0.43	-1.55%	27.01	28.00	3973	1087	0.27%
2026-07-07	28.88	27.82	-0.14	-0.50%	27.52	28.88	6630	1860	0.46%
2026-07-06	28.03	27.96	-0.37	-1.31%	27.61	29.20	5699	1605	0.39%
2026-07-03	27.35	28.33	0.88	3.21%	27.20	28.82	7352	2064	0.51%
2026-07-02	27.23	27.45	0.22	0.81%	27.02	27.90	5842	1610	0.40%
2026-07-01	27.73	27.23	0.17	0.63%	26.91	27.85	4752	1297	0.33%
2026-06-30	27.01	27.06	-0.16	-0.59%	26.71	27.44	5400	1458	0.37%
2026-06-29	27.75	27.22	-0.53	-1.91%	26.60	27.75	4891	1328	0.34%
2026-06-26	28.90	27.75	-0.75	-2.63%	27.60	28.90	4063	1130	0.28%
2026-06-25	29.01	28.50	-0.40	-1.38%	28.00	29.25	5906	1685	0.41%
2026-06-24	29.60	28.90	-1.02	-3.41%	28.72	30.07	5579	1621	0.38%
2026-06-23	29.20	29.92	0.72	2.47%	28.80	30.50	7309	2194	0.50%
2026-06-22	29.50	29.20	-0.05	-0.17%	28.13	29.88	5592	1611	0.39%
2026-06-18	28.81	29.25	0.39	1.35%	28.30	29.39	4602	1329	0.32%
2026-06-17	29.39	28.86	-0.61	-2.07%	28.76	29.39	6149	1784	0.42%
2026-06-16	30.43	29.47	-0.96	-3.15%	29.30	30.61	9278	2743	0.64%
2026-06-15	30.73	30.43	-0.29	-0.94%	30.23	31.48	8437	2587	0.58%
2026-06-12	29.95	30.72	0.97	3.26%	28.83	30.74	10838	3232	0.75%
2026-06-11	30.31	29.75	-0.61	-2.01%	29.42	30.68	8498	2542	0.59%
2026-06-10	30.80	30.36	0.09	0.30%	29.31	31.28	15161	4581	1.04%
2026-06-09	31.70	30.27	-0.85	-2.73%	30.01	32.99	27663	8716	1.91%
2026-06-08	28.04	31.12	2.83	10.00%	27.50	31.12	14985	4491	1.03%
2026-06-05	28.75	28.29	-0.46	-1.60%	27.97	29.08	6085	1730	0.42%
2026-06-04	29.32	28.75	-0.68	-2.31%	28.63	30.03	5458	1595	0.38%
2026-06-03	30.11	29.43	-0.68	-2.26%	29.00	30.16	5738	1690	0.40%
2026-06-02	42.45	42.26	0.08	0.19%	41.65	42.92	4030	1706	0.39%
2026-06-01	40.99	42.18	1.18	2.88%	40.49	42.35	4502	1873	0.43%
2026-05-29	42.19	41.00	-1.16	-2.75%	41.00	42.19	4065	1684	0.39%
2026-05-28	42.64	42.16	0.16	0.38%	41.32	42.64	6239	2616	0.60%
2026-05-27	42.62	42.00	-1.05	-2.44%	41.51	43.06	4563	1915	0.44%
2026-05-26	43.60	43.05	-0.95	-2.16%	42.53	43.80	3404	1464	0.33%
2026-05-25	44.96	44.00	-0.98	-2.18%	43.51	45.03	3304	1456	0.32%
2026-05-22	44.81	44.98	0.12	0.27%	44.50	45.17	3182	1424	0.31%
2026-05-21	44.58	44.86	0.28	0.63%	44.46	45.54	4148	1868	0.40%
2026-05-20	45.25	44.58	-0.26	-0.58%	44.06	45.25	2896	1287	0.28%
2026-05-19	45.30	44.84	-0.20	-0.44%	44.42	45.50	2802	1257	0.27%
2026-05-18	45.64	45.04	-0.23	-0.51%	44.43	45.64	4002	1798	0.39%
2026-05-15	45.39	45.27	-0.01	-0.02%	44.40	45.64	3638	1643	0.35%
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%