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
2026-04-30	27.22	26.82	-0.43	-1.58%	26.75	27.22	1192612	320079	2.36%
2026-04-29	26.85	27.25	0.41	1.53%	26.48	27.30	1290572	348938	2.55%
2026-04-28	26.45	26.84	0.32	1.21%	26.14	27.20	1450330	385683	2.87%
2026-04-27	26.92	26.52	-0.44	-1.63%	26.50	26.94	1175548	313447	2.33%
2026-04-24	27.50	26.96	-0.72	-2.60%	26.86	27.51	1397849	378269	2.77%
2026-04-23	27.60	27.68	0.19	0.69%	27.35	28.27	1929719	536616	3.82%
2026-04-22	27.42	27.49	-0.06	-0.22%	27.33	27.67	1213232	333140	2.40%
2026-04-21	27.90	27.55	-0.34	-1.22%	27.37	27.93	1152733	317471	2.28%
2026-04-20	27.34	27.89	0.57	2.09%	26.81	28.00	2168589	593831	4.29%
2026-04-17	27.80	27.32	-0.63	-2.25%	27.30	27.80	1584672	434592	3.14%
2026-04-16	27.75	27.95	-0.27	-0.96%	27.11	27.96	2185682	601310	4.33%
2026-04-15	27.75	28.22	0.74	2.69%	27.56	28.54	2620886	737602	5.19%
2026-04-14	27.26	27.48	0.56	2.08%	26.93	27.56	1610633	439420	3.19%
2026-04-13	26.74	26.92	-0.17	-0.63%	26.43	26.99	1306209	348832	2.59%
2026-04-10	26.99	27.09	0.36	1.35%	26.80	27.35	1525840	414052	3.02%
2026-04-09	26.60	26.73	-0.19	-0.71%	26.20	27.04	1268927	337604	2.51%
2026-04-08	26.00	26.92	1.57	6.19%	26.00	26.98	1840496	489032	3.64%
2026-04-07	25.50	25.35	-0.15	-0.59%	25.22	25.72	962599	244551	1.91%
2026-04-03	26.21	25.50	-0.67	-2.56%	25.39	26.32	1448389	372235	2.87%
2026-04-02	26.82	26.17	-0.61	-2.28%	26.06	27.37	1440730	383922	2.85%
2026-04-01	26.98	26.78	0.28	1.06%	26.50	27.08	1289577	344725	2.55%
2026-03-31	27.77	26.50	-1.27	-4.57%	26.50	27.96	1912456	518385	3.78%
2026-03-30	27.84	27.77	-0.48	-1.70%	27.52	28.07	1119368	310493	2.22%
2026-03-27	27.80	28.25	-0.07	-0.25%	27.70	28.45	980034	276104	1.94%
2026-03-26	29.00	28.32	-0.76	-2.61%	28.16	29.00	1378376	393029	2.73%
2026-03-25	28.67	29.08	0.57	2.00%	28.67	29.26	1979831	573789	3.92%
2026-03-24	28.50	28.51	0.36	1.28%	27.60	28.60	1944928	548184	3.85%
2026-03-23	27.66	28.15	0.14	0.50%	27.33	28.97	2727334	770166	5.40%
2026-03-20	28.17	28.01	-0.13	-0.46%	28.00	28.63	1666292	471000	3.30%
2026-03-19	28.60	28.14	-0.97	-3.33%	28.00	28.86	1818975	516668	3.60%
2026-03-18	28.70	29.11	0.52	1.82%	28.29	29.17	1787566	514298	3.54%
2026-03-17	29.45	28.59	-0.71	-2.42%	28.58	29.78	1915340	558551	3.79%
2026-03-16	30.32	29.30	-1.02	-3.36%	28.96	30.45	2294136	675451	4.54%
2026-03-13	30.85	30.32	-0.52	-1.69%	30.20	31.33	2045496	629431	4.05%
2026-03-12	31.04	30.84	-0.20	-0.64%	30.38	31.26	2131738	656633	4.22%
2026-03-11	31.87	31.04	-0.82	-2.57%	30.90	31.90	3104697	969924	6.14%
2026-03-10	32.69	31.86	-0.90	-2.75%	31.65	32.74	3532861	1132871	6.99%
2026-03-09	31.81	32.76	0.53	1.64%	31.80	33.15	4210732	1372327	8.33%
2026-03-06	32.40	32.23	-0.55	-1.68%	32.18	33.26	4175438	1361710	8.26%
2026-03-05	31.40	32.78	1.91	6.19%	31.40	33.28	5529956	1793999	10.94%
2026-03-04	29.11	30.87	1.19	4.01%	29.11	31.59	4100711	1265296	8.12%
2026-03-03	31.40	29.68	-1.81	-5.75%	29.65	31.63	3778927	1145057	7.48%
2026-03-02	29.96	31.49	1.15	3.79%	29.90	32.15	3977337	1247548	7.87%
2026-02-27	30.25	30.34	-0.24	-0.78%	29.89	30.63	2605835	786572	5.16%
2026-02-26	30.15	30.58	0.36	1.19%	29.70	30.90	2939436	890863	5.82%
2026-02-25	29.90	30.22	0.34	1.14%	29.60	30.50	3027428	908849	5.99%
2026-02-24	29.15	29.88	1.13	3.93%	29.03	30.21	2972292	883909	5.88%
2026-02-13	28.63	28.75	-0.17	-0.59%	28.21	29.16	1999256	574420	3.96%
2026-02-12	28.00	28.92	1.17	4.22%	27.88	29.20	3273039	938034	6.48%
2026-02-11	27.69	27.75	-0.09	-0.32%	27.63	28.10	1307650	363963	2.59%
2026-02-10	28.00	27.84	-0.23	-0.82%	27.52	28.10	1364762	379902	2.70%
2026-02-09	27.87	28.07	0.52	1.89%	27.47	28.19	2066572	576213	4.09%
2026-02-06	27.20	27.55	-0.08	-0.29%	27.11	28.20	1900723	528088	3.76%
2026-02-05	28.75	27.63	-1.47	-5.05%	27.50	28.75	2777603	775171	5.50%
2026-02-04	29.20	29.10	-0.20	-0.68%	28.66	29.59	2833557	822023	5.61%
2026-02-03	28.50	29.30	0.95	3.35%	27.87	29.30	4520506	1301576	8.95%
2026-02-02	28.43	28.35	1.15	4.23%	27.99	29.45	5427868	1559990	10.74%
2026-01-30	27.58	27.20	-0.50	-1.81%	26.35	27.73	2683874	725864	5.31%
2026-01-29	28.12	27.70	-0.36	-1.28%	27.44	28.64	3164593	882229	6.26%
2026-01-28	28.31	28.06	-0.24	-0.85%	27.94	28.60	3138698	885077	6.21%
2026-01-27	28.55	28.30	-0.77	-2.65%	27.32	28.55	4407568	1227523	8.72%
2026-01-26	28.60	29.07	0.52	1.82%	28.60	30.28	5925372	1747747	11.73%