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
2026-09-02	19.78	19.29	-0.51	-2.58%	19.25	19.78	136892	26567	1.01%
2026-09-01	19.80	19.80	-0.07	-0.35%	19.72	20.03	104269	20722	0.77%
2026-08-31	19.70	19.87	0.10	0.51%	19.41	19.96	144956	28482	1.07%
2026-08-28	19.83	19.77	-0.24	-1.20%	19.65	19.90	127659	25242	0.94%
2026-08-27	20.21	20.01	-0.42	-2.06%	19.56	20.31	292927	58082	2.16%
2026-08-26	19.93	20.43	0.37	1.84%	19.92	20.47	243949	49605	1.80%
2026-08-25	20.08	20.06	-0.12	-0.59%	19.90	20.26	140672	28230	1.04%
2026-08-24	19.77	20.18	0.45	2.28%	19.61	20.35	260527	52272	1.92%
2026-08-21	19.31	19.73	0.44	2.28%	19.11	20.07	226628	44914	1.67%
2026-08-20	19.96	19.29	-0.30	-1.53%	19.22	20.50	241818	47642	1.78%
2026-08-19	19.83	19.59	-0.47	-2.34%	19.55	20.11	185733	36765	1.37%
2026-08-18	19.96	20.06	-0.01	-0.05%	19.43	20.22	208315	41271	1.54%
2026-08-17	19.45	20.07	0.54	2.76%	19.18	20.07	209720	41557	1.55%
2026-08-14	19.51	19.53	-0.02	-0.10%	19.18	19.67	213105	41343	1.57%
2026-08-13	19.88	19.55	-0.32	-1.61%	19.53	20.10	180113	35756	1.33%
2026-08-12	19.75	19.87	0.08	0.40%	19.72	20.04	120730	24020	0.89%
2026-08-11	20.29	19.79	-0.50	-2.46%	19.75	20.29	220453	44007	1.62%
2026-08-10	20.38	20.29	-0.18	-0.88%	20.23	20.73	203518	41468	1.50%
2026-08-07	20.38	20.47	0.01	0.05%	20.12	20.53	215546	43858	1.59%
2026-08-06	20.80	20.46	-0.48	-2.29%	20.31	20.80	267929	54910	1.97%
2026-08-05	21.00	20.94	-0.18	-0.85%	20.62	21.32	413717	86475	3.05%
2026-08-04	21.01	21.12	0.33	1.59%	20.47	21.55	461040	97295	3.40%
2026-08-03	19.80	20.79	1.07	5.43%	19.80	20.89	440043	90759	3.24%
2026-07-31	19.38	19.72	0.16	0.82%	19.31	19.85	272427	53545	2.01%
2026-07-30	19.58	19.56	-0.20	-1.01%	19.55	20.28	388515	77469	2.86%
2026-07-29	18.90	19.76	0.85	4.49%	18.75	19.99	372084	72919	2.74%
2026-07-28	18.72	18.91	-0.19	-0.99%	18.37	19.25	268818	50546	1.98%
2026-07-27	18.66	19.10	0.47	2.52%	18.52	19.12	285237	53735	2.10%
2026-07-24	19.56	18.63	-1.42	-7.08%	18.60	19.94	446773	85677	3.29%
2026-07-23	18.80	20.05	1.17	6.20%	18.68	20.07	481306	94021	3.55%
2026-07-22	18.61	18.88	0.28	1.51%	18.46	19.05	295098	55498	2.17%
2026-07-21	18.34	18.60	0.08	0.43%	18.00	18.80	320562	59028	2.36%
2026-07-20	18.01	18.52	0.37	2.04%	18.01	18.69	335393	61826	2.47%
2026-07-17	17.34	18.15	0.81	4.67%	17.25	18.60	419367	76298	3.09%
2026-07-16	17.15	17.34	0.13	0.76%	16.96	17.56	183244	31731	1.35%
2026-07-15	17.20	17.21	-0.12	-0.69%	16.98	17.55	167388	28845	1.23%
2026-07-14	16.53	17.33	0.65	3.90%	16.23	17.35	196980	33080	1.45%
2026-07-13	16.63	16.68	0.19	1.15%	16.39	16.98	190393	31641	1.40%
2026-07-10	16.40	16.49	0.06	0.37%	16.30	16.82	145884	24172	1.08%
2026-07-09	16.49	16.43	-0.12	-0.73%	16.01	16.55	170194	27669	1.25%
2026-07-08	16.93	16.55	-0.42	-2.47%	16.45	17.00	167718	27898	1.24%
2026-07-07	17.80	16.97	-0.67	-3.80%	16.93	17.80	154860	26750	1.14%
2026-07-06	17.65	17.64	-0.05	-0.28%	17.48	18.08	168548	29869	1.24%
2026-07-03	17.31	17.69	0.46	2.67%	17.23	17.77	234410	41245	1.73%
2026-07-02	17.15	17.23	-0.05	-0.29%	17.10	17.50	165268	28616	1.22%
2026-07-01	17.66	17.28	-0.38	-2.15%	17.00	17.72	212686	36788	1.57%
2026-06-30	17.55	17.66	0.10	0.57%	17.41	17.72	127422	22419	0.94%
2026-06-29	17.18	17.56	0.22	1.27%	16.98	17.64	192430	33402	1.42%
2026-06-26	18.27	17.34	-0.74	-4.09%	17.32	18.46	227254	40156	1.67%
2026-06-25	18.18	18.08	-0.15	-0.82%	17.88	18.34	152708	27600	1.13%
2026-06-24	18.30	18.37	0.00	0.00%	17.92	18.50	162359	29525	1.20%
2026-06-23	19.09	18.37	-0.87	-4.52%	18.30	19.14	243455	45509	1.79%
2026-06-22	18.69	19.24	0.55	2.94%	18.33	19.25	340499	64489	2.51%
2026-06-18	18.92	18.69	-0.32	-1.68%	18.58	19.08	192828	36188	1.42%
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%