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
2026-06-18	58.91	58.70	0.08	0.14%	57.99	59.78	163106	95940	1.88%
2026-06-17	56.51	58.62	1.51	2.64%	56.30	58.78	121501	70558	1.40%
2026-06-16	55.59	57.11	1.78	3.22%	55.59	59.10	159434	91989	1.83%
2026-06-15	52.21	55.33	2.26	4.26%	52.12	55.65	163085	89245	1.88%
2026-06-12	55.95	53.07	-1.71	-3.12%	51.64	56.43	209720	112070	2.41%
2026-06-11	53.80	54.78	0.23	0.42%	53.40	55.49	118695	64620	1.37%
2026-06-10	56.00	54.55	-3.35	-5.79%	53.53	56.78	134419	73988	1.55%
2026-06-09	53.74	57.90	4.71	8.86%	53.10	58.19	194878	108166	2.24%
2026-06-08	53.95	53.19	-2.21	-3.99%	52.02	54.49	163414	86884	1.88%
2026-06-05	57.54	55.40	-2.75	-4.73%	53.59	57.63	184058	102382	2.12%
2026-06-04	56.40	58.15	1.01	1.77%	56.20	59.88	155419	90635	1.79%
2026-06-03	57.18	57.14	0.26	0.46%	56.40	58.95	161751	93218	1.86%
2026-06-02	58.22	56.88	-0.82	-1.42%	56.10	58.42	108027	61816	1.24%
2026-06-01	59.55	57.70	-3.30	-5.41%	56.21	59.60	191526	111254	2.20%
2026-05-29	64.00	61.00	-1.60	-2.56%	59.69	66.20	258650	161432	2.98%
2026-05-28	61.88	62.60	0.72	1.16%	60.60	62.88	192804	119189	2.22%
2026-05-27	58.00	61.88	3.39	5.80%	58.00	63.90	240467	149067	2.77%
2026-05-26	58.99	58.49	-0.91	-1.53%	57.76	60.20	178696	105193	2.06%
2026-05-25	59.04	59.40	0.37	0.63%	57.58	61.50	243696	145356	2.80%
2026-05-22	51.90	59.03	7.43	14.40%	51.70	59.50	301074	169462	3.46%
2026-05-21	54.87	51.60	-2.83	-5.20%	51.35	55.80	166718	89681	1.92%
2026-05-20	54.15	54.43	-0.42	-0.77%	53.72	55.35	130402	70890	1.50%
2026-05-19	53.29	54.85	1.05	1.95%	52.45	55.09	174899	94014	2.01%
2026-05-18	55.00	53.80	-1.80	-3.24%	53.11	56.46	174984	95511	2.01%
2026-05-15	57.11	55.60	-1.54	-2.70%	54.88	58.70	210993	118964	2.43%
2026-05-14	61.00	57.14	-2.15	-3.63%	56.08	61.20	436636	256948	5.03%
2026-05-13	49.30	59.29	9.88	20.00%	48.75	59.29	279657	154863	3.22%
2026-05-12	49.45	49.41	0.13	0.26%	48.60	49.92	77723	38375	0.89%
2026-05-11	49.05	49.28	0.42	0.86%	48.88	49.89	91100	45023	1.05%
2026-05-08	49.50	48.86	-0.67	-1.35%	48.55	49.50	62209	30423	0.72%
2026-05-07	49.70	49.53	0.13	0.26%	48.99	49.70	56577	27942	0.65%
2026-05-06	48.80	49.40	0.98	2.02%	48.48	49.73	78399	38601	0.90%
2026-04-30	49.00	48.42	-0.65	-1.32%	48.02	49.26	59468	28791	0.68%
2026-04-29	48.12	49.07	0.64	1.32%	48.03	49.17	50949	24819	0.59%
2026-04-28	50.70	48.43	-2.31	-4.55%	47.51	50.76	124229	60400	1.43%
2026-04-27	51.70	50.74	-1.08	-2.08%	50.74	51.90	48740	24904	0.56%
2026-04-24	52.20	51.82	-0.47	-0.90%	51.80	53.09	50279	26266	0.58%
2026-04-23	52.17	52.29	0.29	0.56%	51.88	52.93	42944	22480	0.49%
2026-04-22	52.15	52.00	-0.14	-0.27%	51.50	52.45	38439	19950	0.44%
2026-04-21	52.50	52.14	-0.15	-0.29%	51.55	52.60	36886	19147	0.42%
2026-04-20	51.40	52.29	1.01	1.97%	51.20	52.58	51917	27032	0.60%
2026-04-17	51.90	51.28	-0.83	-1.59%	50.88	52.15	44780	22964	0.52%
2026-04-16	51.30	52.11	0.93	1.82%	51.10	52.21	44831	23146	0.52%
2026-04-15	51.45	51.18	0.10	0.20%	50.96	52.18	48221	24890	0.55%
2026-04-14	50.25	51.08	1.03	2.06%	49.95	51.13	47087	23809	0.54%
2026-04-13	50.76	50.05	-1.19	-2.32%	49.92	50.86	36413	18270	0.42%
2026-04-10	51.10	51.24	0.42	0.83%	50.74	51.46	47776	24421	0.55%
2026-04-09	51.12	50.82	-0.58	-1.13%	50.59	51.13	26418	13436	0.30%
2026-04-08	50.60	51.40	1.80	3.63%	50.00	51.48	53673	27387	0.62%
2026-04-07	50.25	49.60	-0.37	-0.74%	49.20	50.60	31121	15478	0.36%
2026-04-03	50.71	49.97	-0.88	-1.73%	49.97	51.17	23129	11657	0.27%
2026-04-02	51.50	50.85	-0.96	-1.85%	50.52	51.69	34356	17508	0.40%
2026-04-01	52.60	51.81	-0.14	-0.27%	51.19	52.81	47943	24776	0.55%
2026-03-31	51.18	51.95	1.17	2.30%	50.98	53.02	45582	23821	0.52%
2026-03-30	50.70	50.78	-0.73	-1.42%	50.06	51.37	41518	21045	0.48%
2026-03-27	51.26	51.51	0.25	0.49%	51.01	52.45	33196	17154	0.38%
2026-03-26	52.50	51.26	-1.36	-2.58%	51.15	52.95	28863	14966	0.33%
2026-03-25	51.91	52.62	1.06	2.06%	51.59	52.88	41493	21730	0.48%
2026-03-24	51.98	51.56	0.50	0.98%	50.75	52.14	28412	14585	0.33%
2026-03-23	52.00	51.06	-1.57	-2.98%	50.61	52.14	50199	25789	0.58%
2026-03-20	52.75	52.63	0.04	0.08%	52.61	54.11	33813	18048	0.39%
2026-03-19	53.88	52.59	-1.90	-3.49%	52.39	54.02	40650	21584	0.47%
2026-03-18	54.03	54.49	0.29	0.54%	53.57	54.58	27651	14947	0.32%
2026-03-17	55.50	54.20	-1.42	-2.55%	53.94	55.98	51082	28035	0.59%
2026-03-16	55.73	55.62	-0.28	-0.50%	55.25	56.48	39229	21900	0.45%
2026-03-13	56.00	55.90	-0.06	-0.11%	55.52	56.56	35879	20137	0.41%