和顺电气 (300141) - 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
2026-06-09	10.64	10.62	0.05	0.47%	10.56	11.07	71995	7724	2.83%
2026-06-08	10.91	10.57	-0.45	-4.08%	10.40	11.28	80820	8765	3.17%
2026-06-05	11.00	11.02	0.12	1.10%	10.69	11.21	68549	7534	2.69%
2026-06-04	11.35	10.90	-0.23	-2.07%	10.81	11.48	64385	7107	2.53%
2026-06-03	11.17	11.13	-0.11	-0.98%	11.02	11.33	47581	5315	1.87%
2026-06-02	11.57	11.24	-0.28	-2.43%	10.99	11.68	48380	5430	1.90%
2026-06-01	11.52	11.52	0.18	1.59%	11.37	11.80	52467	6094	2.06%
2026-05-29	11.85	11.34	-0.57	-4.79%	11.28	11.96	49363	5685	1.94%
2026-05-28	11.64	11.91	0.17	1.45%	11.58	12.00	44784	5294	1.76%
2026-05-27	11.86	11.74	-0.08	-0.68%	11.61	12.06	51731	6087	2.03%
2026-05-26	12.10	11.82	-0.41	-3.35%	11.67	12.22	64618	7651	2.54%
2026-05-25	12.68	12.23	-0.26	-2.08%	12.04	12.75	59170	7292	2.32%
2026-05-22	12.23	12.49	0.39	3.22%	12.06	12.59	59838	7378	2.35%
2026-05-21	13.10	12.10	-0.95	-7.28%	12.10	13.14	102365	12921	4.02%
2026-05-20	13.20	13.05	-0.09	-0.68%	12.80	13.85	116730	15414	4.58%
2026-05-19	12.80	13.14	0.26	2.02%	12.80	13.44	74615	9799	2.93%
2026-05-18	12.54	12.88	0.30	2.38%	12.50	13.29	63652	8217	2.50%
2026-05-15	12.81	12.58	-0.29	-2.25%	12.50	13.00	61695	7819	2.42%
2026-05-14	13.57	12.87	-0.71	-5.23%	12.83	13.57	88092	11555	3.46%
2026-05-13	13.33	13.58	0.18	1.34%	13.25	13.79	88496	12064	3.48%
2026-05-12	13.29	13.40	0.02	0.15%	13.24	13.63	73295	9872	2.88%
2026-05-11	13.39	13.38	-0.01	-0.07%	13.28	13.64	56268	7560	2.21%
2026-05-08	13.09	13.39	0.14	1.06%	13.06	13.49	60753	8057	2.39%
2026-05-07	12.88	13.25	0.41	3.19%	12.79	13.30	74123	9703	2.91%
2026-05-06	12.77	12.84	0.16	1.26%	12.70	12.90	52950	6784	2.08%
2026-04-30	13.01	12.68	-0.22	-1.71%	12.63	13.01	42820	5455	1.68%
2026-04-29	12.70	12.90	0.20	1.57%	12.64	13.05	51498	6666	2.02%
2026-04-28	13.03	12.70	-0.30	-2.31%	12.60	13.09	62324	7958	2.45%
2026-04-27	13.00	13.00	-0.06	-0.46%	12.58	13.03	60328	7748	2.37%
2026-04-24	13.08	13.06	-0.03	-0.23%	12.84	13.18	49687	6447	1.95%
2026-04-23	13.34	13.09	-0.24	-1.80%	12.92	13.56	62570	8195	2.46%
2026-04-22	13.37	13.33	-0.17	-1.26%	13.10	13.46	64332	8533	2.53%
2026-04-21	13.70	13.50	-0.13	-0.95%	13.38	13.93	75549	10240	2.97%
2026-04-20	13.53	13.63	0.07	0.52%	13.31	13.68	68130	9255	2.67%
2026-04-17	13.44	13.56	0.23	1.73%	13.18	13.81	87106	11763	3.42%
2026-04-16	13.29	13.33	0.11	0.83%	13.02	13.39	58428	7738	2.29%
2026-04-15	13.47	13.22	-0.20	-1.49%	13.16	13.65	70298	9428	2.76%
2026-04-14	13.57	13.42	-0.08	-0.59%	13.26	13.60	68536	9166	2.69%
2026-04-13	13.73	13.50	-0.34	-2.46%	13.39	13.77	74094	10019	2.91%
2026-04-10	14.16	13.84	-0.35	-2.47%	13.83	14.28	97498	13605	3.83%
2026-04-09	13.55	14.19	0.50	3.65%	13.41	14.26	129791	18134	5.10%
2026-04-08	13.37	13.69	0.57	4.34%	13.18	13.72	87060	11729	3.42%
2026-04-07	12.32	13.12	0.82	6.67%	12.32	13.47	125308	16384	4.92%
2026-04-03	13.05	12.30	-0.44	-3.45%	12.20	13.10	57894	7207	2.27%
2026-04-02	12.97	12.74	-0.26	-2.00%	12.62	13.15	47804	6116	1.88%
2026-04-01	13.13	13.00	0.18	1.40%	12.88	13.23	48136	6265	1.89%
2026-03-31	13.25	12.82	-0.36	-2.73%	12.80	13.34	49382	6441	1.94%
2026-03-30	13.20	13.18	-0.14	-1.05%	12.88	13.32	43225	5653	1.70%
2026-03-27	13.00	13.32	0.11	0.83%	12.99	13.41	47429	6280	1.86%
2026-03-26	13.87	13.21	-0.70	-5.03%	13.13	13.98	84114	11273	3.30%
2026-03-25	13.50	13.91	0.57	4.27%	13.39	14.18	97394	13495	3.82%
2026-03-24	12.96	13.34	0.66	5.21%	12.71	13.40	91777	12002	3.60%
2026-03-23	13.20	12.68	-0.71	-5.30%	12.60	13.53	76101	9914	2.99%
2026-03-20	13.73	13.39	-0.25	-1.83%	13.33	14.05	77138	10555	3.03%
2026-03-19	13.90	13.64	-0.47	-3.33%	13.54	13.96	60449	8314	2.37%
2026-03-18	13.81	14.11	0.32	2.32%	13.77	14.12	48543	6768	1.91%
2026-03-17	14.21	13.79	-0.39	-2.75%	13.74	14.37	72250	10117	2.84%
2026-03-16	14.48	14.18	-0.18	-1.25%	13.91	14.51	72068	10191	2.83%
2026-03-13	15.19	14.36	-0.83	-5.46%	14.32	15.19	93884	13724	3.69%
2026-03-12	15.70	15.19	-0.61	-3.86%	15.09	15.73	94791	14565	3.72%
2026-03-11	16.01	15.80	-0.24	-1.50%	15.63	16.13	114177	18098	4.48%
2026-03-10	16.11	16.04	0.01	0.06%	15.97	16.50	162738	26226	6.39%
2026-03-09	15.21	16.03	0.21	1.33%	15.21	16.08	193180	30608	7.58%
2026-03-06	15.50	15.82	0.39	2.53%	15.47	16.60	206841	33107	8.12%
2026-03-05	15.05	15.43	0.51	3.42%	15.04	15.80	134915	20905	5.30%
2026-03-04	14.29	14.92	0.53	3.68%	14.12	15.23	130131	19484	5.11%
2026-03-03	15.23	14.39	-0.86	-5.64%	14.34	15.40	109502	16187	4.30%
2026-03-02	15.41	15.25	-0.61	-3.85%	15.16	15.92	104019	16039	4.08%