正泰电源 (002150) - 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
2026-04-30	28.50	29.06	0.40	1.40%	28.33	29.36	168874	48794	4.71%
2026-04-29	26.81	28.66	1.56	5.76%	26.70	29.28	211891	59920	5.91%
2026-04-28	27.69	27.10	-0.72	-2.59%	26.97	27.70	154435	41982	4.31%
2026-04-27	28.99	27.82	-1.34	-4.60%	27.80	29.11	230210	64751	6.42%
2026-04-24	29.94	29.16	-1.16	-3.83%	28.75	30.30	176651	51976	4.93%
2026-04-23	30.26	30.32	0.30	1.00%	30.00	30.95	211994	64267	5.91%
2026-04-22	29.88	30.02	0.25	0.84%	29.65	30.59	230048	69321	6.42%
2026-04-21	30.05	29.77	-0.18	-0.60%	28.93	30.11	158521	46837	4.42%
2026-04-20	30.21	29.95	-0.60	-1.96%	29.58	30.33	191288	57341	5.34%
2026-04-17	31.66	30.55	-0.62	-1.99%	30.41	32.20	208264	64583	5.81%
2026-04-16	32.10	31.17	-0.57	-1.80%	30.80	32.10	222437	69529	6.20%
2026-04-15	32.81	31.74	-1.07	-3.26%	31.59	32.81	224942	71939	6.27%
2026-04-14	31.77	32.81	-1.77	-5.12%	31.51	33.43	432309	140732	12.06%
2026-04-13	33.03	34.58	1.15	3.44%	32.84	34.85	376558	128017	10.50%
2026-04-10	32.99	33.43	0.65	1.98%	32.32	34.88	484332	163396	13.51%
2026-04-09	29.50	32.78	2.98	10.00%	29.01	32.78	402642	125412	11.23%
2026-04-08	29.51	29.80	0.81	2.79%	29.16	29.87	204836	60667	5.71%
2026-04-07	28.98	28.99	0.01	0.03%	28.43	29.30	146134	42295	4.08%
2026-04-03	30.20	28.98	-1.27	-4.20%	28.81	30.25	190013	55571	5.30%
2026-04-02	31.61	30.25	-1.48	-4.66%	30.02	31.65	288657	88371	8.05%
2026-04-01	31.66	31.73	-0.07	-0.22%	30.65	32.65	331880	105536	9.26%
2026-03-31	33.16	31.80	-1.81	-5.39%	31.71	33.89	351241	113833	9.80%
2026-03-30	34.00	33.61	-1.26	-3.61%	32.58	35.99	376369	127090	10.50%
2026-03-27	35.51	34.87	-2.02	-5.48%	33.60	36.50	466295	161548	13.01%
2026-03-26	37.51	36.89	-2.16	-5.53%	36.06	38.11	467960	174416	13.05%
2026-03-25	36.01	39.05	2.01	5.43%	35.35	39.51	775736	288165	21.64%
2026-03-24	37.89	37.04	-1.33	-3.47%	34.88	38.30	693152	251681	19.33%
2026-03-23	36.79	38.37	3.49	10.01%	36.62	38.37	592268	224985	16.52%
2026-03-20	32.31	34.88	3.17	10.00%	31.90	34.88	300035	102964	8.37%
2026-03-19	33.10	31.71	-1.39	-4.20%	31.46	33.68	356011	114632	9.93%
2026-03-18	35.01	33.10	-1.77	-5.08%	32.32	35.10	456626	151283	12.74%
2026-03-17	31.70	34.87	3.17	10.00%	31.70	34.87	285398	95244	7.96%
2026-03-16	33.86	31.70	-1.83	-5.46%	31.51	34.21	334939	107497	9.34%
2026-03-13	33.00	33.53	0.88	2.70%	32.71	34.98	592732	200062	16.53%
2026-03-12	31.16	32.65	2.97	10.01%	30.70	32.65	231360	74482	6.45%
2026-03-11	26.85	29.68	2.70	10.01%	26.76	29.68	155032	44281	4.32%
2026-03-10	27.62	26.98	-1.03	-3.68%	26.80	27.75	196912	53449	5.49%
2026-03-09	26.53	28.01	0.93	3.43%	26.22	28.49	256878	70793	7.16%
2026-03-06	27.20	27.08	0.25	0.93%	26.48	27.75	172211	46967	4.80%
2026-03-05	27.50	26.83	-0.06	-0.22%	26.11	27.69	177215	47778	4.94%
2026-03-04	26.37	26.89	-0.30	-1.10%	26.37	27.68	143149	38626	3.99%
2026-03-03	27.80	27.19	0.20	0.74%	27.03	29.09	240130	67195	6.70%
2026-03-02	27.05	26.99	-0.51	-1.85%	26.98	29.14	182178	50706	5.08%
2026-02-27	27.42	27.50	0.06	0.22%	26.94	27.77	152239	41610	4.25%
2026-02-26	26.80	27.44	0.60	2.24%	26.71	27.80	212561	58271	5.93%
2026-02-25	28.72	26.84	-1.83	-6.38%	26.00	28.80	345122	93038	9.63%
2026-02-24	29.00	28.67	0.27	0.95%	28.30	29.58	155587	44907	4.34%
2026-02-13	28.84	28.40	-0.75	-2.57%	28.21	29.07	158027	45078	4.41%
2026-02-12	28.45	29.15	0.34	1.18%	28.00	29.80	211383	61116	5.90%
2026-02-11	27.51	28.81	0.69	2.45%	27.51	29.88	278270	80537	7.76%
2026-02-10	26.69	28.12	1.35	5.04%	26.50	28.38	317610	88657	8.86%
2026-02-09	26.03	26.77	1.04	4.04%	25.96	27.82	368021	98149	10.26%
2026-02-06	23.18	25.73	2.34	10.00%	23.05	25.73	207013	51467	5.77%
2026-02-05	24.93	23.39	-1.83	-7.26%	23.30	24.98	181983	43152	5.08%
2026-02-04	25.00	25.22	-0.05	-0.20%	24.65	25.46	179229	45022	5.00%
2026-02-03	24.95	25.27	0.81	3.31%	24.24	25.43	230868	57619	6.44%
2026-02-02	24.39	24.46	0.37	1.54%	24.09	25.47	266138	66036	7.42%
2026-01-30	24.39	24.09	-0.41	-1.67%	23.08	24.50	227480	54140	6.34%
2026-01-29	25.54	24.50	-1.79	-6.81%	24.32	25.95	348349	86786	9.72%
2026-01-28	25.80	26.29	0.41	1.58%	25.22	27.68	438803	114813	12.24%
2026-01-27	23.38	25.88	2.35	9.99%	23.15	25.88	387714	95058	10.81%
2026-01-26	24.24	23.53	-0.23	-0.97%	23.00	24.58	361563	85281	10.08%