平安电工 (001359) - 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	90.00	93.63	4.73	5.32%	89.00	94.88	54940	50587	9.11%
2026-08-19	93.95	88.90	-7.30	-7.59%	88.50	97.83	66115	61141	10.97%
2026-08-18	92.90	96.20	4.10	4.45%	92.30	98.26	60807	57912	10.09%
2026-08-17	90.78	92.10	2.18	2.42%	89.76	92.20	33916	30921	5.63%
2026-08-14	89.20	89.92	3.46	4.00%	87.43	92.30	41856	37706	6.94%
2026-08-13	90.18	86.46	-2.22	-2.50%	86.21	92.29	45783	41119	7.59%
2026-08-12	87.32	88.68	1.82	2.10%	86.19	90.48	40425	35870	6.71%
2026-08-11	86.80	86.86	-0.83	-0.95%	85.60	89.88	38956	34138	6.46%
2026-08-10	89.78	87.69	-1.31	-1.47%	85.69	91.00	55849	48620	9.26%
2026-08-07	86.05	89.00	2.94	3.42%	84.92	91.77	76615	67687	12.71%
2026-08-06	87.20	86.06	-0.11	-0.13%	83.33	89.33	74912	64664	12.43%
2026-08-05	77.63	86.17	7.83	9.99%	77.00	86.17	45813	38016	7.60%
2026-08-04	72.54	78.34	5.88	8.11%	70.03	78.60	54198	40569	8.99%
2026-08-03	76.62	72.46	-4.21	-5.49%	71.85	79.00	73103	54331	12.13%
2026-07-31	76.60	76.67	6.97	10.00%	74.97	76.67	52271	39993	8.67%
2026-07-30	76.08	69.70	-7.74	-9.99%	69.70	78.06	59650	42759	9.89%
2026-07-29	82.44	77.44	-4.56	-5.56%	73.80	84.35	55280	42654	9.17%
2026-07-28	88.10	82.00	-7.27	-8.14%	81.50	88.61	33367	28309	5.53%
2026-07-27	84.48	89.27	6.40	7.72%	81.83	89.62	39833	34367	6.61%
2026-07-24	85.33	82.87	-3.83	-4.42%	82.87	87.50	28643	24238	4.75%
2026-07-23	85.58	86.70	1.12	1.31%	85.58	90.51	36354	31957	6.03%
2026-07-22	85.10	85.58	-3.77	-4.22%	84.27	91.26	52626	46128	8.73%
2026-07-21	80.67	89.35	2.78	3.21%	77.91	90.60	82359	68943	13.66%
2026-07-20	94.36	86.57	-9.62	-10.00%	86.57	95.23	42788	38343	7.10%
2026-07-17	105.81	96.19	-10.69	-10.00%	96.19	106.86	43515	43324	7.22%
2026-07-16	108.34	106.88	-2.73	-2.49%	104.18	112.17	47414	50870	7.86%
2026-07-15	120.31	109.61	-10.66	-8.86%	108.49	121.38	60515	68043	10.04%
2026-07-14	113.00	120.27	7.39	6.55%	113.00	121.80	60944	72200	10.11%
2026-07-13	116.38	112.88	-4.89	-4.15%	112.27	124.19	73223	85653	12.15%
2026-07-10	113.10	117.77	4.67	4.13%	113.10	124.41	64180	77714	10.65%
2026-07-09	109.00	113.10	6.29	5.89%	105.33	117.49	51241	57173	8.50%
2026-07-08	106.97	106.81	-0.87	-0.81%	106.00	113.71	35856	39215	5.95%
2026-07-07	110.39	107.68	-2.71	-2.45%	105.59	111.50	27712	30028	4.60%
2026-07-06	119.04	110.39	-6.69	-5.71%	109.00	120.50	40946	46177	6.79%
2026-07-03	119.03	117.08	0.38	0.33%	114.00	122.50	36426	43205	6.04%
2026-07-02	120.69	116.70	-7.26	-5.86%	116.00	123.98	33062	39673	5.48%
2026-07-01	125.90	123.96	-1.29	-1.03%	121.00	128.25	37516	46488	6.22%
2026-06-30	117.52	125.25	7.75	6.60%	115.33	125.79	49705	59646	8.24%
2026-06-29	128.00	117.50	-12.43	-9.57%	116.94	129.05	68309	81887	11.33%
2026-06-26	125.48	129.93	2.36	1.85%	123.70	133.90	61230	79793	10.16%
2026-06-25	131.00	127.57	-1.46	-1.13%	125.30	134.04	92017	118913	15.26%
2026-06-24	117.40	129.03	11.73	10.00%	116.50	129.03	42165	52659	6.99%
2026-06-23	113.69	117.30	5.74	5.15%	112.10	122.72	71647	85001	11.88%
2026-06-22	134.90	145.42	13.22	10.00%	132.20	145.42	38642	54211	8.33%
2026-06-18	128.06	132.20	3.05	2.36%	124.32	133.75	39298	50828	8.47%
2026-06-17	119.33	129.15	7.75	6.38%	117.93	130.51	53739	68275	11.59%
2026-06-16	122.18	121.40	3.55	3.01%	116.53	122.99	50281	60408	10.84%
2026-06-15	109.31	117.85	10.71	10.00%	107.17	117.85	57532	65338	12.41%
2026-06-12	99.01	107.14	9.74	10.00%	98.11	107.14	57421	60771	12.38%
2026-06-11	94.86	97.40	1.50	1.56%	93.60	98.10	21350	20554	4.60%
2026-06-10	98.00	95.90	-4.20	-4.20%	94.76	99.35	29403	28413	6.34%
2026-06-09	95.11	100.10	6.88	7.38%	94.39	100.30	30545	29846	6.59%
2026-06-08	89.00	93.22	0.58	0.63%	88.52	95.49	21312	19592	4.60%
2026-06-05	92.25	92.64	0.37	0.40%	89.80	95.90	20803	19446	4.49%
2026-06-04	91.50	92.27	0.59	0.64%	90.03	92.96	15288	14004	3.30%
2026-06-03	91.64	91.68	0.04	0.04%	89.60	93.89	17287	15884	3.73%
2026-06-02	91.22	91.64	0.43	0.47%	88.36	92.95	20347	18543	4.39%
2026-06-01	96.43	91.21	-6.59	-6.74%	90.91	98.33	28466	26478	6.14%
2026-05-29	99.80	97.80	-2.22	-2.22%	96.86	104.50	23628	23480	5.09%
2026-05-28	99.40	100.02	0.69	0.69%	97.00	101.80	27208	27037	5.87%
2026-05-27	104.86	99.33	-6.57	-6.20%	98.60	108.90	33416	34132	7.21%
2026-05-26	106.50	105.90	-3.18	-2.92%	103.11	108.40	24165	25419	5.21%
2026-05-25	105.02	109.08	4.51	4.31%	103.60	109.18	28574	30456	6.16%
2026-05-22	100.00	104.57	5.48	5.53%	99.22	104.94	26952	27885	5.81%
2026-05-21	101.10	99.09	-1.45	-1.44%	99.00	105.88	22337	22946	4.82%
2026-05-20	100.00	100.54	0.49	0.49%	98.70	101.60	15372	15460	3.31%
2026-05-19	100.47	100.05	-1.42	-1.40%	96.63	102.98	27934	27739	6.02%
2026-05-18	97.46	101.47	1.64	1.64%	97.46	103.99	25051	25449	5.40%
2026-05-15	103.29	99.83	-3.47	-3.36%	98.70	104.98	34310	34585	7.40%
2026-05-14	112.00	103.30	-11.10	-9.70%	103.27	113.50	41290	43942	8.90%
2026-05-13	106.10	114.40	5.88	5.42%	104.00	114.90	45943	51196	9.91%
2026-05-12	98.14	108.52	9.87	10.01%	97.88	108.52	40762	42043	8.79%