时代电气 (688187) - 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
2025-09-16	48.70	48.29	-0.36	-0.74%	47.50	48.71	60639	29156	0.70%
2025-09-15	49.56	48.65	-0.37	-0.75%	48.61	50.12	57457	28240	0.66%
2025-09-12	49.12	49.02	-0.05	-0.10%	48.62	49.65	78685	38657	0.91%
2025-09-11	48.30	49.07	0.46	0.95%	48.10	49.20	67828	33001	0.78%
2025-09-10	48.75	48.61	-0.13	-0.27%	48.45	49.27	56468	27560	0.65%
2025-09-09	50.12	48.74	-1.45	-2.89%	48.40	50.48	98608	48576	1.13%
2025-09-08	47.63	50.19	3.00	6.36%	47.63	51.74	154450	76861	1.78%
2025-09-05	45.90	47.19	1.39	3.03%	45.70	47.24	53714	25145	1.92%
2025-09-04	46.76	45.80	-0.96	-2.05%	45.31	47.19	56395	26062	2.02%
2025-09-03	47.50	46.76	-0.68	-1.43%	46.50	47.97	47197	22191	1.69%
2025-09-02	48.55	47.44	-0.96	-1.98%	46.88	48.65	70918	33741	2.54%
2025-09-01	48.68	48.40	-0.01	-0.02%	48.20	49.40	73717	35883	2.64%
2025-08-29	48.70	48.41	-0.29	-0.60%	48.21	49.14	68865	33497	2.47%
2025-08-28	48.59	48.70	0.09	0.19%	47.47	49.18	99074	48004	3.55%
2025-08-27	49.79	48.61	-1.38	-2.76%	48.52	50.80	113784	56385	4.07%
2025-08-26	50.50	49.99	-0.19	-0.38%	49.78	50.50	72868	36463	2.61%
2025-08-25	48.98	50.18	2.14	4.45%	48.98	50.62	161610	80569	5.79%
2025-08-22	46.80	48.04	1.26	2.69%	46.50	48.15	99091	46911	3.55%
2025-08-21	46.18	46.78	0.84	1.83%	45.77	47.13	85522	39920	3.06%
2025-08-20	44.98	45.94	0.94	2.09%	44.69	46.30	71288	32509	2.55%
2025-08-19	45.63	45.00	-0.65	-1.42%	44.90	45.67	53246	24064	1.91%
2025-08-18	45.68	45.65	0.13	0.29%	45.32	46.17	63795	29111	2.28%
2025-08-15	44.93	45.52	0.82	1.83%	44.79	45.62	59370	26883	2.13%
2025-08-14	45.02	44.70	-0.11	-0.25%	44.55	45.30	67633	30391	2.42%
2025-08-13	44.35	44.81	0.53	1.20%	44.11	45.00	52587	23518	1.88%
2025-08-12	44.46	44.28	-0.14	-0.32%	44.05	44.50	35317	15614	1.26%
2025-08-11	44.06	44.42	0.51	1.16%	43.88	45.46	60083	26785	2.15%
2025-08-08	43.51	43.91	0.26	0.60%	43.31	44.22	42829	18762	1.53%
2025-08-07	44.94	44.65	-0.28	-0.62%	43.93	44.94	61925	27508	2.22%
2025-08-06	44.25	44.93	0.61	1.38%	44.25	45.10	36141	16223	1.29%
2025-08-05	43.83	44.32	0.52	1.19%	43.71	44.33	36082	15889	1.29%
2025-08-04	43.71	43.80	-0.06	-0.14%	43.51	43.96	29810	13025	1.07%
2025-08-01	43.74	43.86	0.13	0.30%	43.66	44.16	37125	16290	1.33%
2025-07-31	44.84	43.73	-1.06	-2.37%	43.56	44.84	63641	28041	2.28%
2025-07-30	45.16	44.79	-0.32	-0.71%	44.54	45.38	34126	15365	1.22%
2025-07-29	45.11	45.11	-0.09	-0.20%	44.75	45.24	33373	15015	1.19%
2025-07-28	45.45	45.20	0.05	0.11%	45.01	45.53	31337	14188	1.12%
2025-07-25	45.44	45.15	-0.29	-0.64%	45.09	45.58	39878	18060	1.43%
2025-07-24	44.97	45.44	0.68	1.52%	44.72	45.65	55227	25065	1.98%
2025-07-23	45.55	44.76	-0.66	-1.45%	44.70	45.55	50448	22763	1.81%
2025-07-22	44.68	45.42	0.95	2.14%	44.40	45.74	74564	33572	2.67%
2025-07-21	44.10	44.47	0.67	1.53%	43.57	44.68	64632	28678	2.31%
2025-07-18	43.08	43.80	0.79	1.84%	42.82	43.95	63657	27627	2.28%
2025-07-17	43.20	43.01	-0.12	-0.28%	42.73	43.22	40473	17368	1.45%
2025-07-16	43.20	43.13	-0.05	-0.12%	42.93	43.28	31704	13670	1.14%
2025-07-15	43.51	43.18	-0.41	-0.94%	42.83	43.70	40379	17447	1.45%
2025-07-14	43.43	43.59	0.25	0.58%	43.34	44.16	46720	20468	1.67%
2025-07-11	43.35	43.34	-0.05	-0.12%	43.06	43.80	41742	18127	1.49%
2025-07-10	43.33	43.39	0.06	0.14%	42.99	43.46	27704	11971	0.99%
2025-07-09	43.12	43.33	0.16	0.37%	43.12	43.79	38848	16874	1.39%
2025-07-08	42.90	43.17	0.56	1.31%	42.66	43.43	36303	15643	1.30%
2025-07-07	42.85	42.61	-0.26	-0.61%	42.60	43.05	18962	8101	0.68%
2025-07-04	43.20	42.87	-0.40	-0.92%	42.33	43.27	54005	23007	1.93%
2025-07-03	43.51	43.27	-0.24	-0.55%	43.19	43.62	36757	15926	1.32%
2025-07-02	43.89	43.51	0.16	0.37%	43.50	44.58	81285	35774	2.91%
2025-07-01	42.71	43.35	0.70	1.64%	42.46	43.65	53359	23090	1.91%
2025-06-30	42.38	42.65	0.32	0.76%	42.16	42.75	39574	16809	1.42%
2025-06-27	42.45	42.33	0.03	0.07%	42.28	42.66	27680	11752	0.99%
2025-06-26	42.50	42.30	-0.27	-0.63%	42.28	42.93	30760	13101	1.10%
2025-06-25	42.32	42.57	0.25	0.59%	42.11	42.58	35555	15059	1.27%
2025-06-24	41.60	42.32	0.84	2.03%	41.48	42.50	35886	15144	1.28%
2025-06-23	41.02	41.48	0.32	0.78%	40.92	41.57	20466	8464	0.73%
2025-06-20	41.49	41.16	-0.33	-0.80%	41.16	41.75	25579	10589	0.92%
2025-06-19	42.01	41.49	-0.62	-1.47%	41.38	42.09	35576	14834	1.27%
2025-06-18	42.10	42.11	-0.05	-0.12%	42.00	42.57	20337	8579	0.73%
2025-06-17	42.24	42.16	-0.05	-0.12%	42.00	42.35	24816	10461	0.89%
2025-06-16	42.55	42.21	-0.41	-0.96%	42.12	42.63	41714	17643	1.49%
2025-06-13	42.71	42.62	-0.28	-0.65%	42.56	42.98	49866	21301	1.79%
2025-06-12	42.99	42.90	-0.22	-0.51%	42.70	43.07	31016	13295	1.11%
2025-06-11	42.95	43.12	0.19	0.44%	42.84	43.29	25515	11006	0.91%
2025-06-10	43.73	42.93	-0.80	-1.83%	42.79	43.97	36409	15746	1.30%
2025-06-09	43.49	43.73	0.28	0.64%	43.38	43.89	32250	14092	1.15%