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
2026-03-20	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%
2026-03-12	57.46	55.96	-1.55	-2.70%	55.81	57.85	55256	31222	0.64%
2026-03-11	57.90	57.51	-0.35	-0.60%	57.20	58.01	29743	17121	0.34%
2026-03-10	57.31	57.86	0.37	0.64%	57.15	58.30	38364	22188	0.44%
2026-03-09	56.76	57.49	-0.16	-0.28%	54.98	58.16	71288	40330	0.82%
2026-03-06	56.25	57.65	1.27	2.25%	56.17	58.74	43446	25077	0.50%
2026-03-05	56.07	56.38	1.08	1.95%	55.97	57.53	46921	26662	0.54%
2026-03-04	55.51	55.30	-0.70	-1.25%	54.88	56.61	52978	29505	0.61%
2026-03-03	59.78	56.00	-3.49	-5.87%	55.79	59.78	66074	37679	0.76%
2026-03-02	58.18	59.49	0.09	0.15%	58.18	60.00	67035	39677	0.77%
2026-02-27	59.51	59.40	-0.66	-1.10%	58.69	59.88	39651	23503	0.46%
2026-02-26	59.59	60.06	0.56	0.94%	59.30	60.49	39355	23597	0.45%
2026-02-25	60.12	59.50	-0.48	-0.80%	59.31	60.20	37558	22442	0.43%
2026-02-24	58.30	59.98	2.18	3.77%	57.88	60.18	62242	37021	0.72%
2026-02-13	58.72	57.80	-1.07	-1.82%	57.38	58.72	38423	22233	0.44%
2026-02-12	58.09	58.87	1.22	2.12%	57.12	59.59	55217	32340	0.64%
2026-02-11	56.48	57.65	1.35	2.40%	56.33	58.18	50908	29277	0.59%
2026-02-10	56.79	56.30	-0.40	-0.71%	55.94	56.79	39363	22148	0.45%
2026-02-09	57.47	56.70	0.08	0.14%	56.31	57.86	60468	34412	0.70%
2026-02-06	55.71	56.62	0.12	0.21%	55.41	57.65	47511	27031	0.55%
2026-02-05	57.41	56.50	-1.11	-1.93%	55.77	57.41	53175	29974	0.61%
2026-02-04	56.66	57.61	1.01	1.78%	56.11	57.61	59073	33810	0.68%
2026-02-03	55.81	56.60	1.34	2.42%	55.41	56.65	53670	30102	0.62%
2026-02-02	57.14	55.26	-1.88	-3.29%	55.19	57.65	82789	46520	0.95%
2026-01-30	57.99	57.14	-0.78	-1.35%	55.81	58.20	80161	45701	0.92%
2026-01-29	60.81	57.92	-2.68	-4.42%	57.40	60.87	150568	87720	1.73%
2026-01-28	61.00	60.60	-0.20	-0.33%	60.08	62.14	88232	53709	1.02%
2026-01-27	60.25	60.80	0.00	0.00%	59.07	61.32	69879	42259	0.80%
2026-01-26	59.55	60.80	1.25	2.10%	59.05	61.90	101965	62047	1.17%
2026-01-23	57.98	59.55	1.30	2.23%	57.98	59.96	86995	51594	1.00%
2026-01-22	57.75	58.25	0.45	0.78%	57.60	59.12	96528	56528	1.11%
2026-01-21	56.56	57.80	0.91	1.60%	56.00	58.48	96478	55297	1.11%
2026-01-20	56.80	56.89	0.33	0.58%	56.55	57.85	105204	60042	1.21%
2026-01-19	53.60	56.56	2.96	5.52%	53.60	57.17	126696	71270	1.46%
2026-01-16	55.10	53.60	0.85	1.61%	53.00	55.82	94454	51198	1.09%
2026-01-15	51.98	52.75	0.75	1.44%	51.72	52.90	57156	29960	0.66%
2026-01-14	52.29	52.00	-0.35	-0.67%	51.46	53.32	66416	34902	0.76%
2026-01-13	52.60	52.35	-0.12	-0.23%	51.60	52.98	54518	28441	0.63%
2026-01-12	52.24	52.47	0.37	0.71%	51.62	52.49	54278	28288	0.62%
2026-01-09	51.72	52.10	0.35	0.68%	51.60	52.66	48158	25090	0.55%
2026-01-08	51.69	51.75	-0.08	-0.15%	51.31	52.50	55014	28527	0.63%
2026-01-07	52.20	51.83	-0.30	-0.58%	51.55	52.66	46874	24379	0.54%
2026-01-06	51.26	52.13	1.33	2.62%	51.00	52.57	71361	37010	0.82%
2026-01-05	51.29	50.80	-0.49	-0.96%	50.55	51.29	52535	26698	0.60%
2025-12-31	49.84	51.29	1.38	2.76%	49.76	51.41	56336	28549	0.65%
2025-12-30	49.76	49.91	0.01	0.02%	49.58	50.21	27837	13881	0.32%
2025-12-29	50.35	49.90	-0.63	-1.25%	49.71	50.63	40080	20105	0.46%
2025-12-26	50.83	50.53	-0.29	-0.57%	50.31	51.05	31570	15984	0.36%
2025-12-25	50.50	50.82	0.12	0.24%	50.31	51.05	25054	12708	0.29%
2025-12-24	49.90	50.70	0.74	1.48%	49.67	51.25	49166	24856	0.57%
2025-12-23	49.50	49.96	0.27	0.54%	49.25	50.29	38479	19181	0.44%
2025-12-22	49.08	49.69	0.81	1.66%	48.90	49.76	37341	18433	0.43%
2025-12-19	49.00	48.88	0.21	0.43%	48.66	49.23	26417	12926	0.30%
2025-12-18	49.26	48.67	-0.79	-1.60%	48.66	49.43	24549	12012	0.28%
2025-12-17	48.76	49.46	0.83	1.71%	48.57	49.60	29457	14481	0.34%
2025-12-16	49.33	48.63	-0.96	-1.94%	48.53	49.46	33900	16563	0.39%
2025-12-15	50.00	49.59	-0.25	-0.50%	49.36	50.54	37504	18734	0.43%
2025-12-12	49.08	49.84	0.76	1.55%	48.82	50.10	50860	25250	0.59%