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 07:59:41 休市中

天正电气 (605066) 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 7.16 6.83 -0.76 -10.01% 6.83 7.21 213194 14746 4.24%
2025-04-03 7.60 7.59 -0.08 -1.04% 7.52 7.69 107601 8182 2.14%
2025-04-02 7.58 7.67 0.03 0.39% 7.58 7.70 117058 8962 2.33%
2025-04-01 7.60 7.64 0.08 1.06% 7.59 7.68 140951 10777 2.81%
2025-03-31 7.58 7.56 -0.04 -0.53% 7.41 7.60 162719 12211 3.24%
2025-03-28 7.62 7.60 -0.06 -0.78% 7.58 7.70 134465 10262 2.68%
2025-03-27 7.72 7.66 -0.12 -1.54% 7.60 7.78 159276 12249 3.17%
2025-03-26 7.71 7.78 0.07 0.91% 7.68 7.80 161937 12579 3.22%
2025-03-25 7.84 7.71 -0.05 -0.64% 7.66 7.86 194459 15084 3.87%
2025-03-24 7.94 7.76 -0.12 -1.52% 7.56 7.97 304790 23596 6.07%
2025-03-21 8.05 7.88 -0.29 -3.55% 7.88 8.09 367936 29313 7.32%
2025-03-20 8.30 8.17 -0.12 -1.45% 8.11 8.30 305102 25033 6.07%
2025-03-19 8.30 8.29 -0.01 -0.12% 8.20 8.35 405978 33610 8.08%
2025-03-18 8.23 8.30 0.11 1.34% 8.19 8.31 387623 32005 7.71%
2025-03-17 8.25 8.19 -0.03 -0.36% 8.15 8.30 325796 26729 6.48%
2025-03-14 8.12 8.22 0.02 0.24% 7.97 8.25 500030 40623 9.95%
2025-03-13 8.45 8.20 -0.31 -3.64% 8.11 8.60 596669 49343 11.88%
2025-03-12 8.45 8.51 0.14 1.67% 8.30 8.73 854604 72605 17.01%
2025-03-11 8.10 8.37 0.01 0.12% 8.10 8.49 652096 54411 12.98%
2025-03-10 8.76 8.36 -0.71 -7.83% 8.31 8.87 1041690 88466 20.73%
2025-03-07 9.77 9.07 -1.00 -9.93% 9.06 10.49 1660722 159039 33.05%
2025-03-06 10.00 10.07 -0.67 -6.24% 9.69 11.28 2114258 222387 42.08%
2025-03-05 10.74 10.74 0.98 10.04% 9.38 10.74 2268474 235850 45.15%
2025-03-04 9.28 9.76 0.89 10.03% 8.10 9.76 1773186 163047 35.29%
2025-03-03 8.87 8.87 0.81 10.05% 8.72 8.87 294103 26078 5.85%
2025-02-28 8.06 8.06 0.73 9.96% 7.88 8.06 311041 25046 6.19%
2025-02-27 6.74 7.33 0.67 10.06% 6.71 7.33 119842 8647 2.39%
2025-02-26 6.66 6.66 0.04 0.60% 6.63 6.75 153740 10268 3.06%
2025-02-25 6.66 6.62 -0.14 -2.07% 6.61 6.72 163625 10893 3.26%
2025-02-24 6.70 6.76 0.07 1.05% 6.59 6.85 259516 17384 5.17%
2025-02-21 6.76 6.69 -0.03 -0.45% 6.60 6.85 376922 25217 7.50%
2025-02-20 6.43 6.72 0.27 4.19% 6.34 7.00 367484 24548 7.31%
2025-02-19 6.27 6.45 0.17 2.71% 6.24 6.45 115330 7362 2.30%
2025-02-18 6.45 6.28 -0.19 -2.94% 6.25 6.56 175970 11218 3.51%
2025-02-17 6.40 6.47 0.21 3.35% 6.34 6.65 212977 13833 4.25%
2025-02-14 6.30 6.26 -0.01 -0.16% 6.22 6.32 90908 5703 1.81%
2025-02-13 6.42 6.27 -0.15 -2.34% 6.26 6.45 114525 7246 2.28%
2025-02-12 6.35 6.42 0.07 1.10% 6.33 6.48 137457 8826 2.74%
2025-02-11 6.26 6.35 0.08 1.28% 6.21 6.36 116034 7307 2.31%
2025-02-10 6.21 6.27 0.05 0.80% 6.20 6.29 126851 7918 2.53%
2025-02-07 6.10 6.22 0.10 1.63% 6.09 6.27 137997 8569 2.75%
2025-02-06 6.06 6.12 0.05 0.82% 6.02 6.12 95830 5822 1.91%
2025-02-05 6.10 6.07 0.01 0.17% 6.03 6.13 110710 6724 2.21%
2025-01-27 6.14 6.06 -0.05 -0.82% 6.04 6.16 94898 5792 1.89%
2025-01-24 6.08 6.11 0.03 0.49% 6.05 6.12 109473 6658 2.18%
2025-01-23 6.21 6.08 -0.05 -0.82% 6.07 6.24 104360 6426 2.08%
2025-01-22 6.21 6.13 -0.07 -1.13% 6.11 6.25 101684 6271 2.03%
2025-01-21 6.27 6.20 -0.02 -0.32% 6.13 6.32 142593 8863 2.84%
2025-01-20 6.08 6.22 0.25 4.19% 6.04 6.25 237728 14712 4.74%
2025-01-17 5.96 5.97 -0.01 -0.17% 5.88 6.01 91704 5460 1.83%
2025-01-16 5.93 5.98 0.06 1.01% 5.90 6.07 141649 8471 2.83%
2025-01-15 5.92 5.92 0.04 0.68% 5.80 5.96 167743 9897 3.35%
2025-01-14 5.60 5.88 0.33 5.95% 5.60 5.90 195320 11300 3.90%
2025-01-13 5.59 5.55 -0.15 -2.63% 5.45 5.66 175174 9721 3.49%
2025-01-10 5.96 5.70 -0.30 -5.00% 5.70 6.04 240159 14067 4.79%
2025-01-09 5.83 6.00 0.09 1.52% 5.83 6.10 289101 17429 5.77%
2025-01-08 5.95 5.91 -0.12 -1.99% 5.75 6.02 252569 14876 5.04%
2025-01-07 5.71 6.03 0.27 4.69% 5.70 6.05 352534 20748 7.03%
2025-01-06 5.58 5.76 0.12 2.13% 5.45 5.94 292656 16794 5.84%
2025-01-03 5.95 5.64 -0.34 -5.69% 5.62 5.97 345933 19912 6.90%
2025-01-02 5.93 5.98 -0.04 -0.66% 5.82 6.07 395744 23547 7.90%
2024-12-31 6.36 6.02 -0.66 -9.88% 6.01 6.45 799260 49202 15.95%
2024-12-30 6.98 6.68 -0.74 -9.97% 6.68 7.04 1149318 77835 22.93%