平高电气 (600312) - 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
2026-06-17	19.11	19.01	-0.25	-1.30%	18.87	19.30	164512	31314	1.21%
2026-06-16	19.11	19.26	0.12	0.63%	18.76	19.48	253370	48648	1.87%
2026-06-15	18.87	19.14	0.65	3.52%	18.86	19.29	261692	49921	1.93%
2026-06-12	18.40	18.49	0.34	1.87%	18.13	18.60	204370	37623	1.51%
2026-06-11	18.20	18.15	-0.08	-0.44%	17.84	18.34	160053	28963	1.18%
2026-06-10	18.63	18.23	-0.62	-3.29%	18.12	18.73	171684	31488	1.27%
2026-06-09	18.78	18.85	0.37	2.00%	18.45	18.89	155464	29113	1.15%
2026-06-08	18.88	18.48	-0.77	-4.00%	18.18	19.26	219635	40988	1.62%
2026-06-05	19.62	19.25	-0.36	-1.84%	19.05	19.68	196543	38182	1.45%
2026-06-04	19.89	19.61	-0.46	-2.29%	19.37	20.05	273900	53847	2.02%
2026-06-03	20.51	20.07	-0.56	-2.71%	19.91	20.51	333936	67252	2.46%
2026-06-02	21.35	20.63	-0.69	-3.24%	20.17	21.36	263119	54106	1.94%
2026-06-01	21.20	21.32	0.09	0.42%	21.16	21.91	246528	52973	1.82%
2026-05-29	21.22	21.23	0.01	0.05%	20.74	21.50	246498	52109	1.82%
2026-05-28	21.20	21.22	0.06	0.28%	20.85	21.43	220398	46582	1.62%
2026-05-27	20.86	21.16	0.16	0.76%	20.80	21.48	272431	57800	2.01%
2026-05-26	21.85	21.00	-1.03	-4.68%	20.63	21.85	393733	82815	2.90%
2026-05-25	21.78	22.03	0.77	3.62%	21.60	22.37	271483	59583	2.00%
2026-05-22	21.10	21.26	0.17	0.81%	20.91	21.36	171972	36431	1.27%
2026-05-21	22.15	21.09	-1.12	-5.04%	20.98	22.30	292727	63255	2.16%
2026-05-20	22.52	22.21	-0.29	-1.29%	21.86	22.68	209011	46360	1.54%
2026-05-19	21.86	22.50	0.68	3.12%	21.52	22.59	267246	59199	1.97%
2026-05-18	21.38	21.82	0.23	1.07%	21.35	22.25	280052	61001	2.06%
2026-05-15	22.42	21.59	-0.64	-2.88%	21.28	22.52	350419	75956	2.58%
2026-05-14	23.50	22.23	-1.22	-5.20%	22.22	23.59	407881	92852	3.01%
2026-05-13	22.51	23.45	0.91	4.04%	22.41	23.60	451619	105186	3.33%
2026-05-12	22.37	22.54	0.19	0.85%	21.97	22.98	359489	81113	2.65%
2026-05-11	21.75	22.35	0.73	3.38%	21.75	22.55	355094	79308	2.62%
2026-05-08	22.15	21.62	-0.59	-2.66%	21.25	22.18	307940	66316	2.27%
2026-05-07	22.40	22.21	-0.07	-0.31%	22.13	22.41	243113	54015	1.79%
2026-05-06	21.95	22.28	0.32	1.46%	21.92	22.36	324425	71951	2.39%
2026-04-30	22.00	21.96	-0.11	-0.50%	21.82	22.30	259512	57255	1.91%
2026-04-29	21.77	22.07	0.54	2.51%	21.50	22.28	254790	56039	1.88%
2026-04-28	22.00	21.53	-0.49	-2.23%	21.35	22.15	294240	63887	2.17%
2026-04-27	21.88	22.02	0.14	0.64%	21.66	22.44	274624	60534	2.02%
2026-04-24	21.70	21.88	0.10	0.46%	21.56	22.18	297280	65103	2.19%
2026-04-23	21.87	21.78	-0.08	-0.37%	21.42	22.28	285883	62264	2.11%
2026-04-22	21.14	21.86	0.69	3.26%	21.06	21.99	376518	81752	2.77%
2026-04-21	21.25	21.17	-0.07	-0.33%	20.89	21.37	236816	49933	1.75%
2026-04-20	20.15	21.24	1.33	6.68%	20.02	21.42	501505	104618	3.70%
2026-04-17	20.14	19.91	-0.30	-1.48%	19.72	20.15	231350	46044	1.70%
2026-04-16	20.25	20.21	0.06	0.30%	19.73	20.29	233219	46754	1.72%
2026-04-15	19.39	20.15	0.87	4.51%	19.36	20.39	434718	86862	3.20%
2026-04-14	19.89	19.28	-0.22	-1.13%	19.16	19.90	346988	67154	2.56%
2026-04-13	19.80	19.50	-1.29	-6.20%	19.00	19.80	574198	111190	4.23%
2026-04-10	20.90	20.79	0.15	0.73%	20.68	21.05	222355	46359	1.64%
2026-04-09	20.50	20.64	-0.14	-0.67%	20.31	20.83	166766	34288	1.23%
2026-04-08	20.10	20.78	1.13	5.75%	20.06	20.80	277136	56935	2.04%
2026-04-07	19.91	19.65	-0.26	-1.31%	19.59	20.05	138549	27396	1.02%
2026-04-03	20.34	19.91	-0.38	-1.87%	19.88	20.60	152577	30653	1.12%
2026-04-02	20.63	20.29	-0.46	-2.22%	20.20	21.04	149779	30761	1.10%
2026-04-01	20.81	20.75	0.47	2.32%	20.48	20.89	169147	34971	1.25%
2026-03-31	20.71	20.28	-0.48	-2.31%	20.28	20.90	153643	31589	1.13%
2026-03-30	20.81	20.76	-0.29	-1.38%	20.06	20.89	246828	50510	1.82%
2026-03-27	20.51	21.05	0.24	1.15%	20.48	21.22	171076	35843	1.26%
2026-03-26	21.41	20.81	-0.67	-3.12%	20.78	21.43	190080	39965	1.40%
2026-03-25	21.25	21.48	0.34	1.61%	21.23	21.88	296338	63946	2.18%
2026-03-24	21.24	21.14	0.22	1.05%	20.55	21.29	273320	57204	2.01%
2026-03-23	20.69	20.92	-0.11	-0.52%	20.50	21.51	343630	72100	2.53%
2026-03-20	21.51	21.03	-0.48	-2.23%	21.01	21.69	252889	53978	1.86%
2026-03-19	21.64	21.51	-0.59	-2.67%	21.38	21.83	243102	52431	1.79%
2026-03-18	21.75	22.10	0.38	1.75%	21.46	22.15	311074	67855	2.29%
2026-03-17	22.29	21.72	-0.50	-2.25%	21.67	22.56	283379	62646	2.09%
2026-03-16	22.98	22.22	-0.82	-3.56%	22.07	23.17	401991	89941	2.96%
2026-03-13	23.68	23.04	-0.74	-3.11%	23.00	23.82	324748	75988	2.39%
2026-03-12	24.26	23.78	-0.54	-2.22%	23.46	24.43	459903	109501	3.39%
2026-03-11	24.69	24.32	-0.38	-1.54%	24.10	24.76	527254	128490	3.89%
2026-03-10	24.97	24.70	-0.34	-1.36%	24.55	25.25	526655	130893	3.88%
2026-03-09	24.50	25.04	0.02	0.08%	24.29	25.32	759976	188874	5.60%