致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 10:19:58 交易中

正泰电器 (601877) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 22.00 21.17 -2.35 -9.99% 21.17 22.49 223461 48246 1.04%
2025-04-03 23.50 23.52 -0.31 -1.30% 23.48 23.80 78258 18480 0.36%
2025-04-02 23.90 23.83 -0.07 -0.29% 23.72 23.93 65581 15613 0.31%
2025-04-01 23.64 23.90 0.35 1.49% 23.43 23.94 124566 29585 0.58%
2025-03-31 23.64 23.55 -0.22 -0.93% 23.32 23.88 102044 24064 0.47%
2025-03-28 23.86 23.77 -0.12 -0.50% 23.69 23.97 90445 21528 0.42%
2025-03-27 24.10 23.89 -0.20 -0.83% 23.58 24.12 128200 30546 0.60%
2025-03-26 24.16 24.09 -0.03 -0.12% 23.96 24.28 113735 27450 0.53%
2025-03-25 24.15 24.12 -0.03 -0.12% 24.08 24.73 172171 41921 0.80%
2025-03-24 24.12 24.15 0.03 0.12% 23.93 24.32 120028 28931 0.56%
2025-03-21 24.45 24.12 -0.43 -1.75% 24.01 24.68 165647 40213 0.77%
2025-03-20 24.50 24.55 -0.01 -0.04% 24.28 24.84 162254 39771 0.76%
2025-03-19 24.60 24.56 -0.04 -0.16% 24.40 24.75 137769 33871 0.64%
2025-03-18 25.00 24.60 -0.27 -1.09% 24.54 25.00 158771 39178 0.74%
2025-03-17 25.15 24.87 -0.28 -1.11% 24.84 25.43 177684 44516 0.83%
2025-03-14 25.50 25.15 -0.18 -0.71% 24.90 25.60 221348 55721 1.03%
2025-03-13 25.00 25.33 0.16 0.64% 24.90 26.24 442456 113368 2.06%
2025-03-12 24.10 25.17 1.22 5.09% 24.03 25.18 479993 118743 2.23%
2025-03-11 23.60 23.95 0.16 0.67% 23.52 23.95 137296 32631 0.64%
2025-03-10 23.68 23.79 0.10 0.42% 23.60 23.95 148324 35233 0.69%
2025-03-07 23.60 23.69 -0.05 -0.21% 23.49 23.84 185398 43850 0.86%
2025-03-06 23.08 23.74 0.78 3.40% 22.94 23.88 278559 65395 1.30%
2025-03-05 23.24 22.96 -0.29 -1.25% 22.90 23.28 151448 34870 0.70%
2025-03-04 23.05 23.25 0.07 0.30% 23.01 23.30 128702 29859 0.60%
2025-03-03 23.45 23.18 -0.19 -0.81% 23.07 23.67 184496 43092 0.86%
2025-02-28 23.79 23.37 -0.49 -2.05% 23.30 24.00 185012 43658 0.86%
2025-02-27 24.17 23.86 -0.32 -1.32% 23.68 24.25 199399 47770 0.93%
2025-02-26 24.12 24.18 0.06 0.25% 24.09 24.49 229080 55534 1.07%
2025-02-25 24.44 24.12 -0.67 -2.70% 24.04 24.67 271917 66227 1.27%
2025-02-24 24.58 24.79 0.29 1.18% 24.01 24.85 375731 91837 1.75%
2025-02-21 24.37 24.50 0.11 0.45% 24.13 24.74 381938 93405 1.78%
2025-02-20 24.93 24.39 -0.65 -2.60% 24.37 24.99 439534 108060 2.05%
2025-02-19 23.11 25.04 1.63 6.96% 23.00 25.69 727532 175924 3.39%
2025-02-18 24.19 23.41 -0.09 -0.38% 23.03 24.55 645563 153226 3.00%
2025-02-17 22.00 23.50 1.51 6.87% 21.67 23.60 463977 106964 2.16%
2025-02-14 21.73 21.99 0.25 1.15% 21.72 22.09 84742 18596 0.39%
2025-02-13 21.85 21.74 -0.15 -0.69% 21.72 21.96 75942 16591 0.35%
2025-02-12 21.65 21.89 0.15 0.69% 21.64 21.90 76152 16575 0.35%
2025-02-11 21.80 21.74 -0.07 -0.32% 21.55 21.86 78300 16965 0.36%
2025-02-10 22.03 21.81 -0.21 -0.95% 21.60 22.13 116104 25286 0.54%
2025-02-07 21.57 22.02 0.46 2.13% 21.50 22.16 139752 30579 0.65%
2025-02-06 21.64 21.56 -0.06 -0.28% 21.32 21.68 132257 28453 0.62%
2025-02-05 22.16 21.62 -0.50 -2.26% 21.55 22.25 140113 30408 0.65%
2025-01-27 22.20 22.12 -0.10 -0.45% 22.01 22.39 81132 18011 0.38%
2025-01-24 21.52 22.22 0.50 2.30% 21.52 22.37 108934 24105 0.51%
2025-01-23 22.03 21.72 0.08 0.37% 21.68 22.16 73641 16110 0.34%
2025-01-22 21.75 21.64 -0.15 -0.69% 21.46 21.86 59968 12968 0.28%
2025-01-21 21.99 21.79 -0.11 -0.50% 21.69 22.03 65589 14319 0.31%
2025-01-20 21.58 21.90 0.46 2.15% 21.50 22.24 131080 28816 0.61%
2025-01-17 21.01 21.44 0.21 0.99% 21.01 21.55 78446 16726 0.37%
2025-01-16 21.28 21.23 0.06 0.28% 21.08 21.57 76475 16292 0.36%
2025-01-15 21.29 21.17 -0.17 -0.80% 21.04 21.35 70856 14999 0.33%
2025-01-14 20.85 21.34 0.49 2.35% 20.64 21.37 108698 22989 0.51%
2025-01-13 20.93 20.85 -0.22 -1.04% 20.73 21.20 85077 17786 0.40%
2025-01-10 21.32 21.07 -0.21 -0.99% 21.07 21.42 68708 14606 0.32%
2025-01-09 21.57 21.28 -0.44 -2.03% 21.23 21.75 90218 19308 0.42%
2025-01-08 21.82 21.72 0.02 0.09% 21.25 21.95 101843 22001 0.47%
2025-01-07 21.98 21.70 -0.31 -1.41% 21.57 22.04 111477 24244 0.52%
2025-01-06 22.00 22.01 0.00 0.00% 21.80 22.28 88731 19531 0.41%
2025-01-03 22.45 22.01 -0.54 -2.39% 21.98 22.77 120203 26867 0.56%
2025-01-02 23.43 22.55 -0.86 -3.67% 22.44 23.50 159302 36489 0.74%
2024-12-31 23.63 23.41 -0.13 -0.55% 23.41 23.91 196225 46403 0.91%
2024-12-30 23.37 23.54 0.18 0.77% 23.26 23.75 159856 37649 0.74%