正泰电器 (601877) - 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	28.83	28.69	-0.17	-0.59%	28.50	29.33	276671	79763	1.29%
2025-10-30	29.39	28.86	-1.62	-5.31%	28.80	29.50	407780	118709	1.90%
2025-10-29	28.48	30.48	1.84	6.42%	28.47	30.69	390939	116729	1.82%
2025-10-28	28.88	28.64	-0.44	-1.51%	28.43	28.92	172652	49471	0.80%
2025-10-27	29.35	29.08	-0.03	-0.10%	28.95	29.59	207783	60673	0.97%
2025-10-24	28.86	29.11	0.41	1.43%	28.81	29.18	141799	41119	0.66%
2025-10-23	28.70	28.70	-0.14	-0.49%	28.11	28.71	149032	42395	0.69%
2025-10-22	28.84	28.84	-0.12	-0.41%	28.39	28.97	124064	35670	0.58%
2025-10-21	28.77	28.96	0.26	0.91%	28.59	29.24	165246	47886	0.77%
2025-10-20	29.00	28.70	0.02	0.07%	28.51	29.29	212938	61451	0.99%
2025-10-17	30.39	28.68	-1.96	-6.40%	28.50	30.39	352767	103011	1.64%
2025-10-16	30.50	30.64	0.44	1.46%	29.83	30.85	276791	84079	1.29%
2025-10-15	30.01	30.20	0.26	0.87%	29.46	30.60	287760	86249	1.34%
2025-10-14	30.34	29.94	-0.27	-0.89%	29.73	31.65	325323	99527	1.51%
2025-10-13	29.38	30.21	-0.77	-2.49%	29.38	30.42	306407	91368	1.43%
2025-10-10	31.80	30.98	-1.18	-3.67%	30.70	31.96	364106	113420	1.69%
2025-10-09	31.17	32.16	1.45	4.72%	31.02	32.51	499003	159330	2.32%
2025-09-30	29.24	30.71	1.30	4.42%	29.21	31.64	469752	142424	2.19%
2025-09-29	29.45	29.41	0.32	1.10%	28.68	29.46	344496	100033	1.60%
2025-09-26	28.81	29.09	0.16	0.55%	28.71	30.08	371081	108919	1.73%
2025-09-25	28.56	28.93	0.47	1.65%	28.21	29.48	398402	115097	1.85%
2025-09-24	28.02	28.46	0.27	0.96%	27.61	28.46	262510	73602	1.22%
2025-09-23	27.42	28.19	0.77	2.81%	27.23	28.60	379287	106561	1.76%
2025-09-22	28.00	27.42	-0.55	-1.97%	27.19	28.09	202717	55644	0.94%
2025-09-19	27.80	27.97	0.04	0.14%	27.65	28.18	209518	58563	0.97%
2025-09-18	28.13	27.93	-0.20	-0.71%	27.58	28.55	296691	83493	1.38%
2025-09-17	27.50	28.13	0.52	1.88%	27.36	28.26	209346	58183	0.97%
2025-09-16	27.70	27.61	-0.17	-0.61%	27.13	27.95	183833	50494	0.86%
2025-09-15	27.85	27.78	-0.13	-0.47%	27.60	28.24	221353	61680	1.03%
2025-09-12	28.41	27.91	-0.66	-2.31%	27.86	28.53	272638	76606	1.27%
2025-09-11	27.76	28.57	0.91	3.29%	27.70	28.64	330792	93582	1.54%
2025-09-10	27.89	27.66	-0.21	-0.75%	27.31	28.04	248699	68739	1.16%
2025-09-09	28.22	27.87	-0.56	-1.97%	27.70	28.55	310583	86886	1.45%
2025-09-08	29.07	28.43	-0.55	-1.90%	28.06	29.28	520435	147613	2.42%
2025-09-05	27.50	28.98	1.26	4.55%	27.50	29.00	534435	152809	2.49%
2025-09-04	28.40	27.72	-0.48	-1.70%	27.35	28.54	430089	119848	2.00%
2025-09-03	27.02	28.20	1.07	3.94%	26.90	28.42	496376	138288	2.31%
2025-09-02	27.90	27.13	-0.77	-2.76%	26.81	28.10	393730	107619	1.83%
2025-09-01	27.50	27.90	0.49	1.79%	27.49	28.48	617196	171907	2.87%
2025-08-29	28.05	27.41	-0.45	-1.62%	27.15	28.15	649735	179223	3.02%
2025-08-28	26.59	27.86	2.53	9.99%	26.59	27.86	865659	239743	4.03%
2025-08-27	25.41	25.33	-0.15	-0.59%	25.28	26.40	320646	82582	1.49%
2025-08-26	24.78	25.48	0.74	2.99%	24.58	26.22	363548	92998	1.69%
2025-08-25	24.42	24.74	0.41	1.69%	24.28	24.75	202318	49591	0.94%
2025-08-22	24.15	24.33	0.11	0.45%	24.10	24.33	105245	25480	0.49%
2025-08-21	24.31	24.22	-0.08	-0.33%	24.13	24.40	107672	26117	0.50%
2025-08-20	24.21	24.30	0.09	0.37%	24.00	24.38	141128	34111	0.66%
2025-08-19	24.56	24.21	-0.34	-1.38%	24.12	24.67	195911	47649	0.91%
2025-08-18	24.35	24.55	0.20	0.82%	24.21	24.88	248590	60999	1.16%
2025-08-15	23.30	24.35	1.06	4.55%	23.29	24.51	255692	61421	1.19%
2025-08-14	23.74	23.29	-0.30	-1.27%	23.25	23.79	123678	29039	0.58%
2025-08-13	23.64	23.59	-0.06	-0.25%	23.48	23.78	106629	25186	0.50%
2025-08-12	23.50	23.65	0.15	0.64%	23.35	23.68	120900	28440	0.56%
2025-08-11	23.29	23.50	0.19	0.82%	23.11	23.57	133682	31333	0.62%
2025-08-08	22.82	23.31	0.51	2.24%	22.77	23.36	135193	31277	0.63%
2025-08-07	22.99	22.80	-0.10	-0.44%	22.68	22.99	79764	18191	0.37%
2025-08-06	22.90	22.90	-0.03	-0.13%	22.86	23.00	51088	11709	0.24%
2025-08-05	22.73	22.93	0.20	0.88%	22.73	22.97	61379	14036	0.29%
2025-08-04	22.58	22.73	-0.08	-0.35%	22.56	22.78	75757	17160	0.35%
2025-08-01	22.85	22.81	0.06	0.26%	22.75	23.05	66709	15263	0.31%
2025-07-31	23.15	22.75	-0.47	-2.02%	22.71	23.22	116433	26681	0.54%
2025-07-30	23.50	23.22	-0.28	-1.19%	23.08	23.52	113350	26419	0.53%
2025-07-29	23.39	23.50	0.11	0.47%	23.05	23.52	112748	26210	0.52%
2025-07-28	23.32	23.39	0.08	0.34%	23.12	23.43	82096	19130	0.38%
2025-07-25	23.43	23.31	-0.13	-0.55%	23.26	23.49	81927	19114	0.38%
2025-07-24	23.25	23.44	0.21	0.90%	23.19	23.48	102377	23906	0.48%