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
2025-10-31	20.10	19.58	-1.17	-5.64%	19.56	20.52	3357216	669195	6.64%
2025-10-30	20.67	20.75	-0.15	-0.72%	20.67	21.29	2846762	594998	5.63%
2025-10-29	19.12	20.90	1.71	8.91%	19.11	21.11	4461870	914681	8.83%
2025-10-28	19.48	19.19	-0.31	-1.59%	19.12	19.56	1343402	258770	2.66%
2025-10-27	19.05	19.50	0.50	2.63%	19.00	19.90	2049277	398898	4.06%
2025-10-24	19.00	19.00	0.18	0.96%	18.75	19.12	1345757	254617	2.66%
2025-10-23	18.70	18.82	-0.17	-0.90%	18.30	18.90	1563818	290894	3.09%
2025-10-22	19.57	18.99	-0.88	-4.43%	18.91	19.57	2322829	443217	4.60%
2025-10-21	19.31	19.87	0.60	3.11%	19.20	20.37	3025556	603757	5.99%
2025-10-20	19.19	19.27	0.38	2.01%	19.04	20.25	2435298	476214	4.82%
2025-10-17	20.30	18.89	-1.18	-5.88%	18.87	20.40	2755528	533248	5.45%
2025-10-16	19.85	20.07	0.20	1.01%	19.68	20.50	2927168	586591	5.79%
2025-10-15	19.90	19.87	-0.21	-1.05%	18.89	20.20	3097606	600949	6.13%
2025-10-14	20.21	20.08	0.37	1.88%	19.60	20.99	3608654	731028	7.14%
2025-10-13	18.89	19.71	0.08	0.41%	18.64	19.98	3272000	632950	6.48%
2025-10-10	19.86	19.63	0.05	0.26%	19.38	20.39	4346266	865092	8.60%
2025-10-09	18.69	19.58	1.78	10.00%	18.50	19.58	2297145	445005	4.55%
2025-09-30	16.97	17.80	0.85	5.01%	16.78	18.12	2733280	482483	5.41%
2025-09-29	16.37	16.95	0.76	4.69%	16.20	17.15	2416241	404566	4.78%
2025-09-26	16.25	16.19	-0.03	-0.18%	16.10	16.70	1628397	266609	3.22%
2025-09-25	16.24	16.22	0.02	0.12%	16.07	16.46	1454654	236304	2.88%
2025-09-24	16.20	16.20	-0.12	-0.74%	15.83	16.25	1801391	288376	3.57%
2025-09-23	16.21	16.32	0.22	1.37%	15.96	16.68	2291459	373811	4.54%
2025-09-22	16.38	16.10	-0.28	-1.71%	15.95	16.43	1730345	278815	3.42%
2025-09-19	15.77	16.38	0.61	3.87%	15.72	16.62	2992458	483173	5.92%
2025-09-18	16.04	15.77	-0.38	-2.35%	15.59	16.20	3280638	521673	6.49%
2025-09-17	14.71	16.15	1.47	10.01%	14.66	16.15	3676897	577070	7.28%
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%