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
2025-12-16	28.52	28.18	-0.53	-1.85%	28.00	28.55	193089	54479	0.90%
2025-12-15	28.91	28.71	-0.16	-0.55%	28.68	29.39	227258	65944	1.06%
2025-12-12	27.95	28.87	0.93	3.33%	27.92	29.23	380677	109425	1.77%
2025-12-11	28.13	27.94	-0.14	-0.50%	27.90	28.72	221188	62584	1.03%
2025-12-10	28.01	28.08	0.08	0.29%	27.67	28.12	122767	34261	0.57%
2025-12-09	28.06	28.00	-0.19	-0.67%	27.95	28.40	172055	48414	0.80%
2025-12-08	28.37	28.19	-0.08	-0.28%	27.99	28.60	196224	55403	0.91%
2025-12-05	27.57	28.27	0.70	2.54%	27.57	28.38	242038	67865	1.13%
2025-12-04	27.40	27.57	0.06	0.22%	27.36	27.68	111544	30726	0.52%
2025-12-03	27.67	27.51	-0.16	-0.58%	27.40	27.89	149234	41247	0.69%
2025-12-02	28.02	27.67	-0.36	-1.28%	27.61	28.03	149107	41363	0.69%
2025-12-01	28.14	28.03	-0.07	-0.25%	27.84	28.29	185601	51972	0.86%
2025-11-28	27.76	28.10	0.17	0.61%	27.60	28.21	189770	53086	0.88%
2025-11-27	27.58	27.93	0.40	1.45%	27.58	28.45	313579	88161	1.46%
2025-11-26	27.32	27.53	-0.03	-0.11%	27.25	27.88	215099	59361	1.00%
2025-11-25	27.14	27.56	0.53	1.96%	27.14	27.84	303681	83602	1.41%
2025-11-24	27.55	27.03	-0.52	-1.89%	26.94	27.76	379590	103271	1.77%
2025-11-21	28.44	27.55	-1.38	-4.77%	27.45	28.65	426570	119092	1.98%
2025-11-20	29.80	28.93	-0.85	-2.85%	28.92	30.13	335261	98624	1.56%
2025-11-19	30.02	29.78	-0.24	-0.80%	29.49	30.39	259776	77554	1.21%
2025-11-18	30.60	30.02	-0.68	-2.21%	29.88	30.88	299768	90404	1.39%
2025-11-17	30.70	30.70	-0.17	-0.55%	30.22	31.09	323505	98732	1.51%
2025-11-14	31.50	30.87	-1.14	-3.56%	30.85	31.70	430904	134308	2.01%
2025-11-13	31.88	32.01	0.21	0.66%	31.65	32.57	552232	176901	2.57%
2025-11-12	33.03	31.80	-1.47	-4.42%	31.27	33.19	609641	194672	2.84%
2025-11-11	33.83	33.27	-0.54	-1.60%	33.03	34.29	708923	236989	3.30%
2025-11-10	35.17	33.81	-1.37	-3.89%	33.10	35.40	1150918	389930	5.36%
2025-11-07	33.00	35.18	2.63	8.08%	32.39	35.81	1812023	619094	8.43%
2025-11-06	30.30	32.55	2.96	10.00%	30.30	32.55	605871	195697	2.82%
2025-11-05	27.99	29.59	1.17	4.12%	27.77	29.88	669538	194814	3.12%
2025-11-04	28.43	28.42	0.00	0.00%	28.23	29.44	309896	89179	1.44%
2025-11-03	28.66	28.42	-0.27	-0.94%	27.86	29.03	287183	81346	1.34%
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%