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
2026-06-18	26.90	27.04	-0.01	-0.04%	26.48	27.24	261216	70183	1.22%
2026-06-17	27.63	27.05	-0.42	-1.53%	26.96	27.63	202372	55063	0.94%
2026-06-16	27.85	27.47	-0.23	-0.83%	27.42	28.12	209854	58144	0.98%
2026-06-15	27.47	27.70	0.51	1.88%	27.35	27.79	219375	60550	1.02%
2026-06-12	26.85	27.19	0.49	1.84%	26.70	27.76	393038	107372	1.83%
2026-06-11	26.22	26.70	0.28	1.06%	26.10	27.00	245526	65485	1.14%
2026-06-10	26.44	26.42	-0.24	-0.90%	26.09	26.74	226814	59827	1.06%
2026-06-09	26.39	26.66	1.02	3.98%	25.85	26.67	315007	82972	1.47%
2026-06-08	26.38	25.64	-1.45	-5.35%	25.37	26.73	316660	82243	1.47%
2026-06-05	27.53	27.09	-0.40	-1.46%	26.96	27.62	198875	54274	0.93%
2026-06-04	28.51	28.08	-0.58	-2.02%	27.79	28.52	256480	71868	1.19%
2026-06-03	28.80	28.66	-0.33	-1.14%	28.30	28.89	252348	72251	1.17%
2026-06-02	29.20	28.99	-0.43	-1.46%	28.36	29.48	292498	84186	1.36%
2026-06-01	29.19	29.42	0.28	0.96%	29.00	29.82	249434	73521	1.16%
2026-05-29	29.96	29.14	-0.60	-2.02%	28.85	29.97	361616	105467	1.68%
2026-05-28	29.97	29.74	-0.08	-0.27%	29.24	30.45	303831	90681	1.41%
2026-05-27	29.73	29.82	0.20	0.68%	29.58	30.41	328753	98658	1.53%
2026-05-26	29.82	29.62	-0.41	-1.37%	29.28	29.99	274628	81253	1.28%
2026-05-25	30.61	30.03	-0.56	-1.83%	29.47	31.21	461633	139255	2.15%
2026-05-22	30.90	30.59	-0.24	-0.78%	30.28	31.10	309148	94712	1.44%
2026-05-21	32.64	30.83	-1.87	-5.72%	30.62	32.83	513829	163279	2.39%
2026-05-20	33.30	32.70	-0.77	-2.30%	32.41	33.30	283975	92702	1.32%
2026-05-19	32.22	33.47	1.26	3.91%	31.93	33.73	429592	141482	2.00%
2026-05-18	31.83	32.21	0.03	0.09%	31.78	32.83	267311	86261	1.24%
2026-05-15	33.47	32.18	-1.39	-4.14%	31.73	33.77	563525	182294	2.62%
2026-05-14	34.70	33.57	-1.03	-2.98%	33.56	35.15	545208	187319	2.54%
2026-05-13	32.95	34.60	1.51	4.56%	32.77	34.67	601668	205308	2.80%
2026-05-12	33.15	33.09	-0.02	-0.06%	32.85	33.73	387669	129095	1.80%
2026-05-11	32.89	33.11	0.22	0.67%	32.83	33.75	333987	111008	1.55%
2026-05-08	33.00	32.89	-0.26	-0.78%	32.31	33.00	289528	94522	1.35%
2026-05-07	33.26	33.15	0.01	0.03%	32.78	33.27	279313	92136	1.30%
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%