致敬每一个财富自由的梦想,祝大家早日进化为游资

正泰电器 (601877) 历史交易数据 从 2025-04-23 到 2025-08-01 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
2025-07-31 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%
2025-07-23 23.73 23.23 -0.37 -1.57% 23.20 23.76 118868 27874 0.55%
2025-07-22 23.29 23.60 0.42 1.81% 23.12 23.72 158823 37202 0.74%
2025-07-21 22.68 23.18 0.50 2.20% 22.68 23.20 120133 27734 0.56%
2025-07-18 22.77 22.68 -0.10 -0.44% 22.58 22.87 81816 18565 0.38%
2025-07-17 22.65 22.78 0.19 0.84% 22.61 22.86 76074 17320 0.35%
2025-07-16 22.86 22.59 -0.27 -1.18% 22.55 22.96 116370 26369 0.54%
2025-07-15 23.17 22.86 -0.29 -1.25% 22.80 23.21 83883 19238 0.39%
2025-07-14 23.06 23.15 0.15 0.65% 23.01 23.22 65826 15249 0.31%
2025-07-11 22.99 23.00 0.03 0.13% 22.96 23.22 94569 21825 0.44%
2025-07-10 23.09 22.97 -0.13 -0.56% 22.95 23.28 97872 22593 0.46%
2025-07-09 23.34 23.10 -0.27 -1.16% 23.05 23.47 92616 21547 0.43%
2025-07-08 22.96 23.37 0.35 1.52% 22.88 23.40 123632 28684 0.58%
2025-07-07 22.94 23.02 0.05 0.22% 22.88 23.09 62270 14325 0.29%
2025-07-04 22.92 22.97 0.11 0.48% 22.78 23.05 72563 16633 0.34%
2025-07-03 22.89 22.86 0.00 0.00% 22.72 22.94 56077 12808 0.26%
2025-07-02 22.71 22.86 0.14 0.62% 22.70 22.92 87142 19888 0.41%
2025-07-01 22.75 22.72 0.05 0.22% 22.59 22.83 75410 17132 0.35%
2025-06-30 22.73 22.67 -0.14 -0.61% 22.67 22.93 90711 20632 0.42%
2025-06-27 22.55 22.81 0.29 1.29% 22.51 22.83 95509 21657 0.44%
2025-06-26 22.60 22.52 -0.06 -0.27% 22.45 22.62 80482 18124 0.37%
2025-06-25 22.58 22.58 0.01 0.04% 22.44 22.62 80274 18089 0.37%
2025-06-24 22.24 22.57 0.41 1.85% 22.15 22.59 95188 21374 0.44%
2025-06-23 22.07 22.16 -0.08 -0.36% 21.97 22.30 79403 17565 0.37%
2025-06-20 21.85 22.24 0.39 1.78% 21.82 22.35 125635 27900 0.58%
2025-06-19 22.02 21.85 -0.23 -1.04% 21.78 22.16 69143 15174 0.32%
2025-06-18 21.90 22.08 0.19 0.87% 21.80 22.12 53017 11639 0.25%
2025-06-17 22.04 21.89 -0.16 -0.73% 21.88 22.17 59057 12960 0.27%
2025-06-16 22.20 22.05 -0.18 -0.81% 22.01 22.54 95364 21156 0.44%
2025-06-13 21.99 22.23 0.13 0.59% 21.97 22.35 142354 31617 0.66%
2025-06-12 22.01 22.10 0.11 0.50% 21.80 22.12 88400 19462 0.41%
2025-06-11 22.30 22.59 0.28 1.26% 22.25 22.65 92720 20907 0.43%
2025-06-10 22.45 22.31 -0.11 -0.49% 22.16 22.48 70038 15652 0.33%
2025-06-09 22.33 22.42 0.15 0.67% 22.33 22.48 58721 13161 0.27%
2025-06-06 22.26 22.27 0.08 0.36% 22.15 22.31 62128 13815 0.29%
2025-06-05 22.27 22.19 -0.05 -0.22% 22.09 22.30 53110 11780 0.25%
2025-06-04 21.98 22.24 0.25 1.14% 21.95 22.25 86604 19177 0.40%
2025-06-03 21.84 21.99 0.08 0.37% 21.73 22.02 91205 19945 0.42%
2025-05-30 22.07 21.91 -0.19 -0.86% 21.90 22.07 53976 11850 0.25%
2025-05-29 21.92 22.10 0.18 0.82% 21.88 22.16 57995 12803 0.27%
2025-05-28 22.02 21.92 -0.09 -0.41% 21.91 22.08 47996 10551 0.22%
2025-05-27 22.14 22.01 -0.13 -0.59% 21.94 22.18 56551 12454 0.26%
2025-05-26 22.32 22.14 -0.15 -0.67% 22.13 22.43 74660 16620 0.35%
2025-05-23 22.70 22.29 -0.43 -1.89% 22.28 22.85 93475 21073 0.43%
2025-05-22 22.66 22.72 0.02 0.09% 22.60 22.76 59921 13598 0.28%
2025-05-21 22.72 22.70 -0.02 -0.09% 22.65 22.86 69778 15855 0.32%
2025-05-20 22.74 22.72 0.02 0.09% 22.63 22.79 63179 14349 0.29%
2025-05-19 22.84 22.70 -0.14 -0.61% 22.66 22.88 65983 15005 0.31%
2025-05-16 22.86 22.84 -0.01 -0.04% 22.70 22.91 67801 15461 0.32%
2025-05-15 22.92 22.85 -0.12 -0.52% 22.77 23.00 77303 17701 0.36%
2025-05-14 23.05 22.97 -0.07 -0.30% 22.77 23.12 100140 22956 0.47%
2025-05-13 23.00 23.04 0.11 0.48% 22.86 23.18 117993 27150 0.55%
2025-05-12 23.05 22.93 0.01 0.04% 22.74 23.07 121109 27681 0.56%
2025-05-09 22.88 22.92 0.02 0.09% 22.67 22.95 86115 19632 0.40%
2025-05-08 22.50 22.90 0.40 1.78% 22.41 22.90 131099 29827 0.61%
2025-05-07 22.57 22.50 0.20 0.90% 22.23 22.67 145013 32493 0.67%
2025-05-06 22.37 22.30 0.03 0.13% 22.17 22.47 164746 36733 0.77%
2025-04-30 22.48 22.27 -0.20 -0.89% 22.19 22.50 131264 29233 0.61%
2025-04-29 22.40 22.47 0.05 0.22% 22.38 22.61 69599 15652 0.32%
2025-04-28 22.55 22.42 -0.13 -0.58% 22.33 22.62 71448 16044 0.33%
2025-04-25 22.40 22.55 0.16 0.71% 22.39 22.63 62614 14100 0.29%
2025-04-24 22.21 22.39 0.15 0.67% 22.18 22.63 82749 18561 0.39%
2025-04-23 22.22 22.24 0.08 0.36% 22.19 22.42 61608 13721 0.29%