特变电工 (600089) - 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
2025-09-16	14.97	14.68	-0.18	-1.21%	14.46	15.00	1015632	148793	2.01%
2025-09-15	14.83	14.86	0.03	0.20%	14.77	15.07	1193258	178132	2.36%
2025-09-12	14.90	14.83	-0.07	-0.47%	14.72	14.95	963231	142765	1.91%
2025-09-11	14.47	14.90	0.39	2.69%	14.45	14.99	1163656	172300	2.30%
2025-09-10	14.76	14.51	-0.24	-1.63%	14.40	14.79	955681	138924	1.89%
2025-09-09	15.01	14.75	-0.34	-2.25%	14.70	15.12	1032936	153349	2.04%
2025-09-08	15.37	15.09	0.02	0.13%	14.95	15.37	1681951	254565	3.33%
2025-09-05	14.14	15.07	0.90	6.35%	14.13	15.09	2652650	392693	5.25%
2025-09-04	14.40	14.17	-0.26	-1.80%	14.01	14.66	1279167	183329	2.53%
2025-09-03	14.34	14.43	0.09	0.63%	14.11	14.50	913037	130387	1.81%
2025-09-02	14.73	14.34	-0.38	-2.58%	14.26	14.94	1292731	187856	2.56%
2025-09-01	14.53	14.72	0.56	3.95%	14.52	14.81	1739034	254986	3.44%
2025-08-29	14.19	14.16	-0.05	-0.35%	14.11	14.30	746796	106034	1.48%
2025-08-28	14.09	14.21	0.12	0.85%	13.91	14.26	1061545	150037	2.10%
2025-08-27	14.58	14.09	-0.45	-3.09%	14.09	14.58	1423342	204289	2.82%
2025-08-26	14.41	14.54	0.11	0.76%	14.30	14.66	1347143	195242	2.67%
2025-08-25	14.29	14.43	0.21	1.48%	14.18	14.48	1570634	224684	3.11%
2025-08-22	14.08	14.22	0.00	0.00%	14.03	14.27	1292548	182736	2.56%
2025-08-21	13.83	14.22	0.75	5.57%	13.82	14.36	2665642	378498	5.28%
2025-08-20	13.37	13.47	0.07	0.52%	13.31	13.51	756847	101449	1.50%
2025-08-19	13.72	13.40	-0.20	-1.47%	13.40	13.97	1305131	178151	2.58%
2025-08-18	13.59	13.60	0.08	0.59%	13.55	13.72	825670	112673	1.63%
2025-08-15	13.34	13.52	0.16	1.20%	13.30	13.60	648164	87551	1.28%
2025-08-14	13.62	13.36	-0.27	-1.98%	13.28	13.62	814957	109618	1.61%
2025-08-13	13.66	13.63	-0.03	-0.22%	13.60	13.72	665146	90748	1.32%
2025-08-12	13.90	13.66	-0.23	-1.66%	13.64	13.90	872443	119609	1.73%
2025-08-11	13.82	13.89	0.33	2.43%	13.61	14.00	1427636	197813	2.83%
2025-08-08	13.40	13.56	0.14	1.04%	13.32	13.59	789117	106472	1.56%
2025-08-07	13.40	13.42	0.02	0.15%	13.22	13.46	695061	92771	1.38%
2025-08-06	13.36	13.40	0.05	0.37%	13.36	13.43	495977	66409	0.98%
2025-08-05	13.34	13.35	0.02	0.15%	13.29	13.42	501035	66883	0.99%
2025-08-04	13.27	13.33	-0.07	-0.52%	13.23	13.35	533197	70840	1.06%
2025-08-01	13.46	13.40	-0.11	-0.81%	13.39	13.59	526690	70959	1.04%
2025-07-31	13.78	13.51	-0.33	-2.38%	13.43	13.79	970593	131905	1.92%
2025-07-30	14.02	13.84	-0.18	-1.28%	13.79	14.09	900842	125692	1.78%
2025-07-29	13.84	14.02	0.18	1.30%	13.60	14.04	1276592	176688	2.53%
2025-07-28	13.88	13.84	-0.19	-1.35%	13.76	14.02	1193277	165465	2.36%
2025-07-25	14.27	14.03	-0.36	-2.50%	13.96	14.62	1729359	245153	3.42%
2025-07-24	14.01	14.39	0.14	0.98%	13.87	14.54	2491496	355220	4.93%
2025-07-23	15.00	14.25	-0.19	-1.32%	14.16	15.52	4544126	671594	8.99%
2025-07-22	13.26	14.44	1.31	9.98%	12.94	14.44	3637317	500519	7.20%
2025-07-21	13.01	13.13	0.83	6.75%	12.75	13.18	2304783	298883	4.56%
2025-07-18	12.35	12.30	0.04	0.33%	12.27	12.52	357892	44149	0.71%
2025-07-17	12.18	12.26	0.11	0.91%	12.17	12.30	337247	41252	0.67%
2025-07-16	12.24	12.15	-0.03	-0.25%	12.10	12.27	326465	39704	0.65%
2025-07-15	12.31	12.18	-0.09	-0.73%	12.16	12.36	387182	47401	0.77%
2025-07-14	12.29	12.27	0.07	0.57%	12.25	12.45	450229	55557	0.89%
2025-07-11	12.25	12.20	0.00	0.00%	12.20	12.31	448464	54976	0.89%
2025-07-10	12.26	12.20	-0.01	-0.08%	12.18	12.33	566003	69296	1.12%
2025-07-09	12.55	12.46	-0.14	-1.11%	12.44	12.62	509534	63803	1.01%
2025-07-08	12.26	12.60	0.36	2.94%	12.24	12.68	971139	121394	1.92%
2025-07-07	12.25	12.24	0.07	0.58%	12.22	12.40	410284	50434	0.81%
2025-07-04	12.20	12.17	0.04	0.33%	12.13	12.24	330501	40294	0.65%
2025-07-03	12.22	12.13	-0.16	-1.30%	12.11	12.28	511404	62266	1.01%
2025-07-02	11.94	12.29	0.37	3.10%	11.93	12.33	948915	115497	1.88%
2025-07-01	11.91	11.92	-0.01	-0.08%	11.88	11.95	230618	27495	0.46%
2025-06-30	11.91	11.93	0.05	0.42%	11.85	11.95	299765	35704	0.59%
2025-06-27	11.73	11.88	0.16	1.37%	11.71	11.94	454610	53875	0.90%
2025-06-26	11.76	11.72	-0.04	-0.34%	11.68	11.78	197507	23167	0.39%
2025-06-25	11.70	11.76	0.09	0.77%	11.65	11.76	268511	31464	0.53%
2025-06-24	11.53	11.67	0.15	1.30%	11.52	11.69	235024	27348	0.47%
2025-06-23	11.43	11.52	0.06	0.52%	11.41	11.56	154253	17736	0.31%
2025-06-20	11.51	11.46	-0.05	-0.43%	11.45	11.58	180509	20766	0.36%
2025-06-19	11.68	11.51	-0.16	-1.37%	11.50	11.68	246524	28503	0.49%
2025-06-18	11.71	11.67	-0.03	-0.26%	11.65	11.73	139571	16309	0.28%
2025-06-17	11.67	11.70	0.05	0.43%	11.62	11.71	176210	20572	0.35%
2025-06-16	11.63	11.65	0.01	0.09%	11.61	11.67	154369	17963	0.31%
2025-06-13	11.68	11.64	-0.07	-0.60%	11.62	11.75	216449	25245	0.43%
2025-06-12	11.68	11.71	0.02	0.17%	11.63	11.72	162449	18967	0.32%
2025-06-11	11.64	11.69	0.07	0.60%	11.61	11.72	181596	21236	0.36%
2025-06-10	11.73	11.62	-0.09	-0.77%	11.57	11.75	235518	27491	0.47%
2025-06-09	11.70	11.71	0.01	0.09%	11.69	11.73	189015	22125	0.37%