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
2026-05-06	32.78	33.14	0.41	1.25%	32.61	33.32	361628	119583	1.68%
2026-04-30	32.47	32.73	0.13	0.40%	32.15	32.96	271581	88542	1.26%
2026-04-29	31.76	32.60	0.83	2.61%	31.47	32.63	293372	94481	1.37%
2026-04-28	31.83	31.77	-0.20	-0.63%	31.29	31.99	254809	80471	1.19%
2026-04-27	32.28	31.97	-0.42	-1.30%	31.83	32.29	225121	71980	1.05%
2026-04-24	32.18	32.39	-0.13	-0.40%	31.96	32.62	209229	67360	0.97%
2026-04-23	32.82	32.52	-0.09	-0.28%	32.03	33.20	303501	98852	1.41%
2026-04-22	32.45	32.61	0.15	0.46%	32.33	33.13	266202	86849	1.24%
2026-04-21	33.09	32.46	-0.54	-1.64%	32.21	33.09	261264	84983	1.22%
2026-04-20	32.51	33.00	0.48	1.48%	32.29	33.18	307130	100966	1.43%
2026-04-17	33.39	32.52	-0.93	-2.78%	32.31	33.39	469116	152991	2.18%
2026-04-16	34.00	33.45	-0.89	-2.59%	32.90	34.00	443463	148057	2.06%
2026-04-15	33.80	34.34	0.82	2.45%	33.30	34.55	462995	157618	2.15%
2026-04-14	33.11	33.52	0.31	0.93%	32.85	33.52	282732	94070	1.32%
2026-04-13	33.03	33.21	-0.32	-0.95%	32.71	33.37	225996	74689	1.05%
2026-04-10	32.98	33.53	0.78	2.38%	32.89	33.88	301019	101046	1.40%
2026-04-09	32.34	32.75	0.03	0.09%	32.21	33.06	248767	81231	1.16%
2026-04-08	32.22	32.72	1.26	4.01%	32.00	32.78	343729	111713	1.60%
2026-04-07	31.08	31.46	0.27	0.87%	30.91	31.57	184586	57759	0.86%
2026-04-03	31.75	31.19	-0.56	-1.76%	30.96	31.94	206009	64399	0.96%
2026-04-02	32.80	31.75	-1.12	-3.41%	31.56	33.05	286787	92123	1.33%
2026-04-01	33.30	32.87	0.22	0.67%	32.32	33.40	295859	96883	1.38%
2026-03-31	33.29	32.65	-0.57	-1.72%	32.55	34.05	301592	100100	1.40%
2026-03-30	33.50	33.22	-0.71	-2.09%	32.43	33.77	340757	112469	1.59%
2026-03-27	33.63	33.93	-0.59	-1.71%	33.60	34.64	298123	101628	1.39%
2026-03-26	35.08	34.52	-0.81	-2.29%	34.27	35.64	311203	108478	1.45%
2026-03-25	34.55	35.33	0.53	1.52%	34.54	36.17	453117	160767	2.11%
2026-03-24	35.33	34.80	0.07	0.20%	33.04	35.38	539986	185142	2.51%
2026-03-23	34.34	34.73	-0.32	-0.91%	34.33	36.04	609631	214818	2.84%
2026-03-20	34.31	35.05	0.77	2.25%	34.29	36.11	592933	208822	2.76%
2026-03-19	34.80	34.28	-1.24	-3.49%	34.04	35.44	449299	155843	2.09%
2026-03-18	34.80	35.52	0.68	1.95%	34.71	35.88	493227	173970	2.30%
2026-03-17	35.98	34.84	-1.14	-3.17%	34.69	36.20	478177	169267	2.23%
2026-03-16	38.33	35.98	-2.35	-6.13%	35.79	38.58	758343	274967	3.53%
2026-03-13	40.78	38.33	-2.57	-6.28%	38.00	41.30	997034	388905	4.64%
2026-03-12	41.35	40.90	-0.26	-0.63%	40.13	41.68	609435	248592	2.84%
2026-03-11	40.10	41.16	1.06	2.64%	39.50	42.13	866060	354344	4.03%
2026-03-10	39.20	40.10	1.05	2.69%	38.61	41.60	1156173	462411	5.38%
2026-03-09	35.15	39.05	3.55	10.00%	34.95	39.05	925335	349143	4.31%
2026-03-06	33.70	35.50	1.68	4.97%	33.52	36.30	594730	209239	2.77%
2026-03-05	33.20	33.82	1.13	3.46%	33.06	34.15	421047	142230	1.96%
2026-03-04	31.72	32.69	0.37	1.14%	31.72	33.50	333334	109354	1.55%
2026-03-03	33.66	32.32	-1.27	-3.78%	32.20	33.91	499765	164150	2.33%
2026-03-02	32.80	33.59	0.55	1.66%	32.65	34.48	479446	161712	2.23%
2026-02-27	32.50	33.04	0.47	1.44%	32.21	33.15	331055	108502	1.54%
2026-02-26	32.05	32.57	0.55	1.72%	31.76	32.72	309379	100199	1.44%
2026-02-25	31.71	32.02	0.14	0.44%	31.67	32.32	272325	87095	1.27%
2026-02-24	31.64	31.88	0.53	1.69%	31.39	32.12	303043	96393	1.41%
2026-02-13	31.31	31.35	-0.29	-0.92%	30.91	31.74	232483	72864	1.08%
2026-02-12	30.75	31.64	0.93	3.03%	30.50	32.18	388787	122277	1.81%
2026-02-11	30.41	30.71	0.15	0.49%	30.40	30.87	171159	52426	0.80%
2026-02-10	30.55	30.56	-0.12	-0.39%	30.30	31.08	161595	49513	0.75%
2026-02-09	30.20	30.68	0.81	2.71%	30.00	31.03	252384	77110	1.17%
2026-02-06	29.63	29.87	-0.09	-0.30%	29.50	30.39	181136	54454	0.84%
2026-02-05	30.90	29.96	-1.17	-3.76%	29.81	30.94	272160	82058	1.27%
2026-02-04	30.60	31.13	0.22	0.71%	30.59	31.43	283960	87976	1.32%
2026-02-03	29.37	30.91	1.51	5.14%	29.37	30.97	385618	116611	1.79%
2026-02-02	29.70	29.40	0.17	0.58%	29.34	30.32	355751	106228	1.66%
2026-01-30	29.66	29.23	-0.52	-1.75%	28.63	29.77	310756	90864	1.45%
2026-01-29	30.40	29.75	-0.74	-2.43%	29.59	30.71	360628	108083	1.68%
2026-01-28	31.04	30.49	-0.54	-1.74%	30.30	31.04	310335	94814	1.44%
2026-01-27	31.11	31.03	-0.31	-0.99%	30.12	31.55	376034	115501	1.75%