胜业电气 (920128) - 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
2026-04-30	23.870	24.100	0.120	0.50%	23.740	24.290	3579	860	0.94%
2026-04-29	23.770	23.980	0.050	0.21%	23.770	24.410	4501	1083	1.18%
2026-04-28	24.270	23.930	-0.340	-1.40%	23.890	24.530	3714	899	0.97%
2026-04-27	24.490	24.270	-0.320	-1.30%	24.020	24.540	5521	1335	1.44%
2026-04-24	24.800	24.590	-0.430	-1.72%	24.580	25.020	4734	1171	1.24%
2026-04-23	25.660	25.020	-0.770	-2.99%	25.010	26.160	6397	1619	1.67%
2026-04-22	25.350	25.790	0.560	2.22%	25.130	25.950	8399	2161	2.20%
2026-04-21	25.580	25.230	-0.470	-1.83%	25.050	25.690	4574	1155	1.20%
2026-04-20	25.500	25.700	0.490	1.94%	25.290	25.980	7689	1980	2.01%
2026-04-17	24.600	25.210	0.560	2.27%	24.400	25.700	10459	2622	2.74%
2026-04-16	24.870	24.650	0.020	0.08%	24.450	24.870	3002	739	0.79%
2026-04-15	25.010	24.630	-0.290	-1.16%	24.530	25.090	3243	805	0.85%
2026-04-14	24.790	24.920	0.190	0.77%	24.620	24.970	4026	998	1.05%
2026-04-13	24.390	24.730	0.100	0.41%	24.390	24.840	3359	827	0.88%
2026-04-10	24.570	24.630	0.370	1.53%	24.450	24.870	3506	866	0.92%
2026-04-09	24.530	24.260	-0.820	-3.27%	24.230	25.020	4391	1077	1.15%
2026-04-08	24.460	25.080	1.000	4.15%	24.460	25.090	5438	1348	1.42%
2026-04-07	24.220	24.080	0.080	0.33%	24.050	24.460	2539	614	0.66%
2026-04-03	24.680	24.000	-0.400	-1.64%	24.000	24.740	2956	717	0.77%
2026-04-02	24.680	24.400	-0.280	-1.13%	24.350	25.170	4101	1016	1.07%
2026-04-01	24.550	24.680	0.380	1.56%	24.460	24.920	2928	723	0.77%
2026-03-31	24.460	24.300	-0.160	-0.65%	24.200	24.950	4306	1057	1.13%
2026-03-30	24.670	24.460	-0.440	-1.77%	24.260	24.730	3813	932	1.00%
2026-03-27	24.780	24.900	-0.200	-0.80%	24.780	25.230	3386	846	0.89%
2026-03-26	25.670	25.100	-0.690	-2.68%	24.880	25.990	3761	956	0.98%
2026-03-25	25.520	25.790	0.270	1.06%	25.430	26.130	4820	1242	1.26%
2026-03-24	25.120	25.520	0.700	2.82%	24.770	25.580	6343	1596	1.66%
2026-03-23	25.730	24.820	-1.540	-5.84%	24.450	26.320	10078	2547	2.64%
2026-03-20	26.100	26.360	0.260	1.00%	26.080	27.430	9544	2555	2.50%
2026-03-19	26.830	26.100	-1.020	-3.76%	26.100	26.830	6268	1658	1.64%
2026-03-18	27.010	27.120	0.050	0.18%	26.530	27.260	4407	1183	1.15%
2026-03-17	27.740	27.070	-0.670	-2.42%	27.020	27.740	4542	1238	1.19%
2026-03-16	27.530	27.740	0.390	1.43%	27.220	27.740	3593	983	0.94%
2026-03-13	27.460	27.350	-0.200	-0.73%	27.180	27.750	3860	1057	1.01%
2026-03-12	28.480	27.550	-0.610	-2.17%	27.330	28.480	6075	1685	1.59%
2026-03-11	28.470	28.160	-0.190	-0.67%	28.090	28.680	7731	2192	2.02%
2026-03-10	27.750	28.350	0.510	1.83%	27.510	28.920	11955	3381	3.13%
2026-03-09	27.000	27.840	0.040	0.14%	26.980	28.270	8939	2464	2.34%
2026-03-06	27.470	27.800	0.330	1.20%	27.110	28.470	10856	3020	2.84%
2026-03-05	27.350	27.470	0.610	2.27%	26.930	27.620	6908	1893	1.81%
2026-03-04	26.810	26.860	-0.050	-0.19%	26.720	27.710	7532	2044	1.97%
2026-03-03	27.830	26.910	-0.590	-2.15%	26.900	27.970	7521	2054	1.97%
2026-03-02	28.280	27.500	-1.000	-3.51%	27.420	28.280	9531	2642	2.49%
2026-02-27	29.300	28.500	-0.600	-2.06%	28.430	29.300	9481	2709	2.48%
2026-02-26	28.750	29.100	0.350	1.22%	28.280	29.480	14512	4206	3.80%
2026-02-25	29.550	28.750	0.430	1.52%	28.580	30.130	19106	5614	5.00%
2026-02-24	27.800	28.320	0.830	3.02%	27.630	28.440	6638	1871	1.74%
2026-02-13	27.870	27.490	-0.380	-1.36%	27.390	28.270	4384	1215	1.15%
2026-02-12	27.700	27.870	0.140	0.50%	27.320	28.200	6831	1897	1.79%
2026-02-11	27.860	27.730	-0.170	-0.61%	27.610	27.970	3807	1059	1.00%
2026-02-10	28.100	27.900	-0.250	-0.89%	27.880	28.180	4913	1376	1.29%
2026-02-09	28.090	28.150	0.240	0.86%	27.860	28.250	6691	1880	1.75%
2026-02-06	27.640	27.910	0.300	1.09%	27.640	28.590	7058	1989	1.85%
2026-02-05	28.000	27.610	-0.270	-0.97%	27.550	28.200	4981	1387	1.30%
2026-02-04	27.880	27.880	-0.120	-0.43%	27.640	28.440	5227	1465	1.37%
2026-02-03	27.660	28.000	0.420	1.52%	27.310	28.000	7657	2118	2.00%
2026-02-02	27.680	27.580	-0.020	-0.07%	27.550	28.350	7586	2127	1.98%
2026-01-30	28.220	27.600	-0.800	-2.82%	27.600	28.510	8318	2330	2.18%
2026-01-29	28.870	28.400	-0.370	-1.29%	28.360	28.970	7053	2016	1.84%
2026-01-28	29.190	28.770	-0.370	-1.27%	28.670	29.350	6160	1784	1.61%
2026-01-27	28.900	29.140	0.040	0.14%	28.320	29.150	7364	2115	1.93%
2026-01-26	30.100	29.100	-0.890	-2.97%	28.890	30.180	12141	3568	3.18%