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
2025-08-01	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%
2025-06-06	11.75	11.70	-0.01	-0.09%	11.66	11.75	154719	18110	0.31%
2025-06-05	11.75	11.71	0.01	0.09%	11.68	11.82	190128	22296	0.38%
2025-06-04	11.68	11.70	0.02	0.17%	11.67	11.73	150836	17652	0.30%
2025-06-03	11.58	11.68	0.07	0.60%	11.51	11.69	220303	25529	0.44%
2025-05-30	11.68	11.61	-0.08	-0.68%	11.60	11.69	154616	17977	0.31%
2025-05-29	11.61	11.69	0.08	0.69%	11.60	11.72	160892	18780	0.32%
2025-05-28	11.65	11.61	-0.05	-0.43%	11.59	11.68	142478	16577	0.28%
2025-05-27	11.70	11.66	-0.04	-0.34%	11.58	11.70	150200	17474	0.30%
2025-05-26	11.73	11.70	-0.01	-0.09%	11.65	11.78	155662	18206	0.31%
2025-05-23	11.84	11.71	-0.12	-1.01%	11.71	11.88	173627	20488	0.34%
2025-05-22	11.89	11.83	-0.07	-0.59%	11.81	11.90	142831	16926	0.28%
2025-05-21	11.89	11.90	0.00	0.00%	11.89	11.97	183800	21924	0.36%
2025-05-20	11.94	11.90	-0.03	-0.25%	11.88	11.96	157996	18802	0.31%
2025-05-19	11.85	11.93	0.02	0.17%	11.82	12.01	203760	24296	0.40%
2025-05-16	11.87	11.91	0.04	0.34%	11.83	11.93	185297	22008	0.37%
2025-05-15	11.95	11.87	-0.11	-0.92%	11.85	11.96	220350	26199	0.44%
2025-05-14	11.90	11.98	0.02	0.17%	11.84	12.00	315305	37571	0.62%
2025-05-13	11.82	11.96	0.22	1.87%	11.77	12.10	705374	84575	1.40%
2025-05-12	11.65	11.74	0.12	1.03%	11.65	11.76	251488	29412	0.50%
2025-05-09	11.75	11.62	-0.09	-0.77%	11.61	11.75	173178	20166	0.34%
2025-05-08	11.69	11.71	0.01	0.09%	11.65	11.76	217841	25531	0.43%
2025-05-07	11.77	11.70	0.04	0.34%	11.64	11.78	320815	37462	0.63%
2025-05-06	11.56	11.66	0.13	1.13%	11.56	11.68	291719	33946	0.58%
2025-04-30	11.52	11.53	0.02	0.17%	11.51	11.57	126384	14587	0.25%
2025-04-29	11.55	11.51	-0.03	-0.26%	11.50	11.56	138835	15987	0.27%
2025-04-28	11.58	11.54	-0.04	-0.35%	11.54	11.63	182630	21140	0.36%
2025-04-25	11.58	11.58	0.01	0.09%	11.54	11.60	154940	17925	0.31%
2025-04-24	11.62	11.57	-0.04	-0.34%	11.55	11.66	171747	19904	0.34%