致敬每一个财富自由的梦想,祝大家早日进化为游资

天正电气 (605066) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 7.45 7.48 0.03 0.40% 7.44 7.52 73331 5485 1.46%
2025-07-31 7.50 7.45 -0.06 -0.80% 7.43 7.54 104938 7854 2.09%
2025-07-30 7.59 7.51 -0.09 -1.18% 7.43 7.59 134958 10136 2.69%
2025-07-29 7.63 7.60 -0.03 -0.39% 7.53 7.63 106848 8084 2.13%
2025-07-28 7.65 7.63 -0.03 -0.39% 7.61 7.67 107066 8171 2.13%
2025-07-25 7.68 7.66 0.00 0.00% 7.61 7.69 114472 8746 2.28%
2025-07-24 7.56 7.66 0.09 1.19% 7.56 7.67 121799 9296 2.42%
2025-07-23 7.70 7.57 -0.14 -1.82% 7.56 7.71 169430 12938 3.37%
2025-07-22 7.74 7.71 -0.03 -0.39% 7.61 7.74 182757 14017 3.64%
2025-07-21 7.64 7.74 0.16 2.11% 7.63 7.74 234078 18047 4.66%
2025-07-18 7.64 7.58 -0.01 -0.13% 7.53 7.65 113168 8557 2.25%
2025-07-17 7.55 7.59 0.03 0.40% 7.53 7.60 114622 8689 2.28%
2025-07-16 7.53 7.56 0.05 0.67% 7.52 7.64 129158 9777 2.57%
2025-07-15 7.60 7.51 -0.11 -1.44% 7.45 7.68 163393 12305 3.25%
2025-07-14 7.52 7.62 0.09 1.20% 7.51 7.71 198198 15135 3.94%
2025-07-11 7.58 7.53 -0.05 -0.66% 7.47 7.60 147271 11069 2.93%
2025-07-10 7.60 7.58 -0.01 -0.13% 7.51 7.64 174867 13247 3.48%
2025-07-09 7.63 7.59 -0.04 -0.52% 7.58 7.77 271463 20821 5.40%
2025-07-08 7.66 7.63 -0.02 -0.26% 7.54 7.66 260940 19829 5.19%
2025-07-07 7.37 7.65 0.29 3.94% 7.35 7.65 371360 27998 7.39%
2025-07-04 7.41 7.36 -0.08 -1.08% 7.34 7.44 132922 9816 2.65%
2025-07-03 7.40 7.44 0.04 0.54% 7.37 7.46 130760 9706 2.60%
2025-07-02 7.40 7.40 0.00 0.00% 7.36 7.47 117277 8692 2.33%
2025-07-01 7.45 7.40 -0.05 -0.67% 7.34 7.45 120674 8926 2.40%
2025-06-30 7.40 7.45 0.03 0.40% 7.38 7.48 157698 11726 3.14%
2025-06-27 7.29 7.42 0.13 1.78% 7.29 7.46 185237 13679 3.69%
2025-06-26 7.38 7.29 -0.09 -1.22% 7.29 7.40 148871 10939 2.96%
2025-06-25 7.41 7.38 0.00 0.00% 7.31 7.44 168610 12415 3.36%
2025-06-24 7.22 7.38 0.18 2.50% 7.21 7.40 176471 12952 3.51%
2025-06-23 7.07 7.20 0.05 0.70% 7.03 7.21 116204 8291 2.31%
2025-06-20 7.15 7.15 -0.03 -0.42% 7.12 7.24 100194 7187 1.99%
2025-06-19 7.35 7.18 -0.21 -2.84% 7.15 7.44 191045 13854 3.80%
2025-06-18 7.50 7.39 -0.19 -2.51% 7.34 7.50 191463 14168 3.81%
2025-06-17 7.46 7.58 0.15 2.02% 7.28 7.66 381783 28450 7.60%
2025-06-16 7.39 7.43 -0.04 -0.54% 7.38 7.51 202703 15070 4.03%
2025-06-13 7.81 7.47 -0.36 -4.60% 7.46 7.81 385232 29164 7.67%
2025-06-12 7.80 7.83 0.02 0.26% 7.72 7.85 247008 19249 4.92%
2025-06-11 7.90 7.81 -0.15 -1.88% 7.74 7.90 382320 29871 7.61%
2025-06-10 8.15 7.96 -0.27 -3.28% 7.88 8.15 606884 48348 12.08%
2025-06-09 7.90 8.23 0.27 3.39% 7.80 8.25 886923 71171 17.65%
2025-06-06 7.82 7.96 0.15 1.92% 7.66 8.17 1147492 90691 22.84%
2025-06-05 7.12 7.81 0.71 10.00% 7.08 7.81 673214 51148 13.40%
2025-06-04 7.07 7.10 0.04 0.57% 7.06 7.12 74413 5279 1.48%
2025-06-03 7.08 7.06 -0.02 -0.28% 7.03 7.11 83102 5872 1.65%
2025-05-30 7.22 7.08 -0.17 -2.34% 7.06 7.23 117148 8320 2.33%
2025-05-29 7.15 7.25 0.09 1.26% 7.14 7.27 92204 6666 1.84%
2025-05-28 7.15 7.16 0.01 0.14% 7.13 7.24 74577 5349 1.48%
2025-05-27 7.16 7.15 -0.01 -0.14% 7.09 7.19 60374 4307 1.20%
2025-05-26 7.10 7.16 0.08 1.13% 7.09 7.19 75956 5426 1.51%
2025-05-23 7.22 7.08 -0.14 -1.94% 7.06 7.27 106475 7626 2.12%
2025-05-22 7.25 7.22 -0.07 -0.96% 7.20 7.38 107642 7828 2.14%
2025-05-21 7.43 7.29 -0.15 -2.02% 7.28 7.43 130192 9524 2.59%
2025-05-20 7.32 7.44 0.11 1.50% 7.27 7.45 131682 9725 2.62%
2025-05-19 7.35 7.33 -0.02 -0.27% 7.25 7.38 78968 5773 1.57%
2025-05-16 7.28 7.35 0.07 0.96% 7.27 7.39 101766 7476 2.03%
2025-05-15 7.38 7.28 -0.10 -1.36% 7.27 7.40 106729 7801 2.12%
2025-05-14 7.66 7.63 0.00 0.00% 7.56 7.66 125774 9567 2.50%
2025-05-13 7.67 7.63 0.02 0.26% 7.59 7.69 141786 10824 2.82%
2025-05-12 7.63 7.61 0.03 0.40% 7.54 7.66 133340 10110 2.65%
2025-05-09 7.65 7.58 -0.08 -1.04% 7.55 7.65 137165 10409 2.73%
2025-05-08 7.59 7.66 0.11 1.46% 7.56 7.68 189644 14505 3.77%
2025-05-07 7.58 7.55 -0.02 -0.26% 7.48 7.67 211463 16006 4.21%
2025-05-06 7.43 7.57 0.14 1.88% 7.40 7.57 226642 16985 4.51%
2025-04-30 7.30 7.43 0.14 1.92% 7.26 7.47 261823 19385 5.21%
2025-04-29 7.11 7.29 0.15 2.10% 7.11 7.50 247710 18160 4.93%
2025-04-28 7.23 7.14 -0.05 -0.70% 7.12 7.28 115260 8273 2.29%
2025-04-25 7.17 7.19 0.00 0.00% 7.16 7.25 87139 6280 1.73%
2025-04-24 7.24 7.19 -0.07 -0.96% 7.15 7.32 127901 9239 2.55%