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
2025-04-03	11.98	12.06	0.00	0.00%	11.96	12.08	255282	30726	0.51%
2025-04-02	12.03	12.06	0.03	0.25%	11.94	12.15	268417	32371	0.53%
2025-04-01	12.08	12.03	0.01	0.08%	12.02	12.15	434317	52332	0.86%
2025-03-31	12.28	12.02	-0.26	-2.12%	11.96	12.31	583693	70511	1.16%
2025-03-28	12.44	12.28	-0.17	-1.37%	12.27	12.48	380596	46997	0.75%
2025-03-27	12.60	12.45	-0.18	-1.43%	12.40	12.60	355091	44248	0.70%
2025-03-26	12.55	12.63	0.09	0.72%	12.48	12.65	398741	50168	0.79%
2025-03-25	12.51	12.54	0.04	0.32%	12.47	12.66	405530	51023	0.80%
2025-03-24	12.49	12.50	0.01	0.08%	12.38	12.61	361242	45112	0.71%
2025-03-21	12.55	12.49	-0.09	-0.72%	12.47	12.72	450085	56683	0.89%
2025-03-20	12.80	12.58	-0.20	-1.56%	12.56	12.82	490155	62019	0.97%
2025-03-19	12.78	12.78	0.00	0.00%	12.66	12.83	501574	63965	0.99%
2025-03-18	12.66	12.78	0.15	1.19%	12.57	12.86	717844	91221	1.42%
2025-03-17	12.61	12.63	0.01	0.08%	12.55	12.73	503499	63569	1.00%
2025-03-14	12.54	12.62	0.02	0.16%	12.54	12.69	652935	82294	1.29%
2025-03-13	12.36	12.60	0.22	1.78%	12.33	12.80	1160378	146131	2.30%
2025-03-12	12.30	12.38	0.12	0.98%	12.20	12.43	586409	72430	1.16%
2025-03-11	12.14	12.26	0.05	0.41%	12.10	12.26	281064	34250	0.56%
2025-03-10	12.23	12.21	-0.02	-0.16%	12.14	12.30	295957	36097	0.59%
2025-03-07	12.28	12.23	-0.12	-0.97%	12.21	12.34	328432	40263	0.65%
2025-03-06	12.18	12.35	0.18	1.48%	12.15	12.49	747714	92182	1.48%
2025-03-05	12.10	12.17	0.07	0.58%	12.01	12.19	377358	45582	0.75%
2025-03-04	12.14	12.10	-0.05	-0.41%	12.06	12.14	257515	31135	0.51%
2025-03-03	12.07	12.15	0.08	0.66%	12.07	12.25	360510	43928	0.71%
2025-02-28	12.19	12.07	-0.11	-0.90%	12.07	12.29	439562	53592	0.87%
2025-02-27	12.29	12.18	-0.11	-0.90%	12.11	12.33	380684	46358	0.75%
2025-02-26	12.01	12.29	0.28	2.33%	12.01	12.30	626172	76343	1.24%
2025-02-25	12.06	12.01	-0.10	-0.83%	12.00	12.09	367244	44199	0.73%
2025-02-24	12.17	12.11	-0.10	-0.82%	12.08	12.22	424206	51507	0.84%
2025-02-21	12.19	12.21	0.01	0.08%	12.16	12.24	468362	57120	0.93%
2025-02-20	12.33	12.20	-0.12	-0.97%	12.16	12.34	383281	46771	0.76%
2025-02-19	12.27	12.32	-0.01	-0.08%	12.21	12.36	416763	51178	0.82%
2025-02-18	12.39	12.33	-0.04	-0.32%	12.29	12.55	727849	90655	1.44%
2025-02-17	12.24	12.37	0.12	0.98%	12.16	12.40	505760	62115	1.00%
2025-02-14	12.22	12.25	0.06	0.49%	12.18	12.28	296691	36279	0.59%
2025-02-13	12.32	12.19	-0.09	-0.73%	12.18	12.34	324344	39716	0.64%
2025-02-12	12.19	12.28	0.07	0.57%	12.18	12.28	304065	37203	0.60%
2025-02-11	12.32	12.21	-0.13	-1.05%	12.18	12.36	362797	44367	0.72%
2025-02-10	12.40	12.34	-0.07	-0.56%	12.20	12.40	432078	53189	0.86%
2025-02-07	12.05	12.41	0.36	2.99%	12.03	12.53	818324	100776	1.62%
2025-02-06	11.96	12.05	0.06	0.50%	11.92	12.06	325230	39020	0.64%
2025-02-05	11.98	11.99	0.03	0.25%	11.83	12.00	246188	29405	0.49%
2025-01-27	12.05	11.96	-0.08	-0.66%	11.95	12.14	274708	33068	0.54%
2025-01-24	11.93	12.04	0.11	0.92%	11.91	12.05	281242	33772	0.56%
2025-01-23	12.01	11.93	0.00	0.00%	11.93	12.13	306465	36841	0.61%
2025-01-22	11.96	11.93	-0.05	-0.42%	11.90	12.02	236623	28227	0.47%
2025-01-21	12.10	11.98	-0.11	-0.91%	11.97	12.14	277867	33373	0.55%
2025-01-20	12.10	12.09	-0.16	-1.31%	12.02	12.25	377555	45742	0.75%
2025-01-17	12.23	12.25	-0.04	-0.33%	12.22	12.32	188815	23155	0.37%
2025-01-16	12.28	12.29	0.01	0.08%	12.23	12.42	258304	31822	0.51%
2025-01-15	12.30	12.28	-0.01	-0.08%	12.18	12.38	266943	32738	0.53%
2025-01-14	11.96	12.29	0.34	2.85%	11.93	12.34	381680	46482	0.76%
2025-01-13	11.88	11.95	-0.02	-0.17%	11.83	12.00	189945	22660	0.38%
2025-01-10	12.10	11.97	-0.12	-0.99%	11.97	12.14	235350	28291	0.47%
2025-01-09	12.10	12.09	-0.05	-0.41%	12.05	12.17	211730	25613	0.42%
2025-01-08	12.28	12.14	-0.12	-0.98%	11.98	12.29	321488	38936	0.64%
2025-01-07	12.24	12.26	0.02	0.16%	12.13	12.28	230916	28211	0.46%
2025-01-06	12.19	12.24	0.01	0.08%	12.17	12.34	279800	34213	0.55%
2025-01-03	12.37	12.23	-0.13	-1.05%	12.18	12.50	346327	42760	0.69%
2025-01-02	12.72	12.36	-0.38	-2.98%	12.31	12.82	540266	67613	1.07%
2024-12-31	12.97	12.74	-0.25	-1.92%	12.72	12.99	486622	62578	0.96%
2024-12-30	12.81	12.99	0.19	1.48%	12.78	13.08	690131	89502	1.37%
2024-12-27	12.83	12.80	-0.04	-0.31%	12.73	12.84	402327	51465	0.80%
2024-12-26	12.72	12.84	0.14	1.10%	12.63	12.84	456041	58215	0.90%