大地电气 (920436) - 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
2026-05-06	14.520	14.750	0.230	1.58%	14.400	14.990	12969	1904	1.46%
2026-04-30	14.430	14.520	0.060	0.41%	14.230	15.200	13261	1939	1.49%
2026-04-29	13.900	14.460	0.860	6.32%	13.890	14.500	18971	2717	2.13%
2026-04-28	13.820	13.600	-0.220	-1.59%	13.600	14.110	6291	872	0.71%
2026-04-27	14.020	13.820	-0.200	-1.43%	13.700	14.200	10811	1497	1.22%
2026-04-24	14.230	14.020	-0.280	-1.96%	13.950	14.400	9306	1316	1.05%
2026-04-23	14.910	14.300	-0.450	-3.05%	14.290	14.950	8425	1216	0.95%
2026-04-22	14.700	14.750	0.050	0.34%	14.430	14.890	9644	1418	1.09%
2026-04-21	14.690	14.700	-0.070	-0.47%	14.320	14.770	11915	1726	1.34%
2026-04-20	14.300	14.770	0.470	3.29%	14.280	15.180	22049	3269	2.48%
2026-04-17	13.830	14.300	0.520	3.77%	13.540	14.690	18994	2685	2.14%
2026-04-16	13.780	13.780	0.080	0.58%	13.690	13.860	5124	706	0.58%
2026-04-15	13.820	13.700	0.000	0.00%	13.700	13.920	4444	613	0.50%
2026-04-14	13.840	13.700	-0.060	-0.44%	13.600	13.990	5995	821	0.67%
2026-04-13	13.800	13.760	-0.220	-1.57%	13.710	14.070	4543	627	0.51%
2026-04-10	14.120	13.980	0.060	0.43%	13.940	14.190	6728	946	0.76%
2026-04-09	14.020	13.920	-0.280	-1.97%	13.810	14.150	4901	684	0.55%
2026-04-08	14.240	14.200	0.520	3.80%	13.900	14.300	8035	1133	0.90%
2026-04-07	13.980	13.680	0.110	0.81%	13.570	13.980	4091	560	0.46%
2026-04-03	14.050	13.570	-0.470	-3.35%	13.550	14.100	8292	1139	0.93%
2026-04-02	13.880	14.040	0.260	1.89%	13.810	14.300	11269	1588	1.27%
2026-04-01	13.880	13.780	0.100	0.73%	13.740	14.400	6697	934	0.75%
2026-03-31	13.500	13.680	0.210	1.56%	13.500	13.930	10372	1429	1.17%
2026-03-30	13.670	13.470	-0.250	-1.82%	13.320	13.740	6685	902	0.75%
2026-03-27	13.800	13.720	-0.090	-0.65%	13.490	13.860	5797	793	0.65%
2026-03-26	13.970	13.810	-0.140	-1.00%	13.800	14.610	16231	2309	1.83%
2026-03-25	13.870	13.950	0.150	1.09%	13.860	14.020	5170	720	0.58%
2026-03-24	13.750	13.800	0.140	1.02%	13.510	13.870	6668	914	0.75%
2026-03-23	14.300	13.660	-0.710	-4.94%	13.050	14.300	10570	1457	1.19%
2026-03-20	14.480	14.370	-0.280	-1.91%	14.330	14.730	4991	725	0.56%
2026-03-19	15.020	14.650	-0.390	-2.59%	14.410	15.020	8855	1292	1.00%
2026-03-18	15.220	15.040	-0.240	-1.57%	14.780	15.310	9618	1443	1.08%
2026-03-17	15.710	15.280	-0.400	-2.55%	15.210	15.870	8070	1252	0.91%
2026-03-16	16.030	15.680	-0.360	-2.24%	15.660	16.180	9304	1469	1.05%
2026-03-13	16.200	16.040	-0.040	-0.25%	15.980	16.280	3307	533	0.37%
2026-03-12	16.600	16.080	-0.200	-1.23%	16.080	16.600	5231	847	0.59%
2026-03-11	16.450	16.280	0.030	0.18%	16.150	16.520	5743	939	0.65%
2026-03-10	16.200	16.250	0.250	1.56%	15.980	16.480	5930	965	0.67%
2026-03-09	16.330	16.000	-0.370	-2.26%	15.780	16.500	8095	1297	0.91%
2026-03-06	16.420	16.370	0.140	0.86%	16.240	16.490	6218	1018	0.70%
2026-03-05	16.280	16.230	0.120	0.74%	16.080	16.380	6560	1064	0.74%
2026-03-04	16.070	16.110	0.030	0.19%	15.830	16.310	6769	1092	0.76%
2026-03-03	16.200	16.080	-0.110	-0.68%	16.000	16.500	10873	1760	1.22%
2026-03-02	16.700	16.190	-0.580	-3.46%	16.100	16.750	11850	1929	1.33%
2026-02-27	17.040	16.770	-0.150	-0.89%	16.750	17.080	5378	904	0.61%
2026-02-26	16.990	16.920	-0.070	-0.41%	16.890	17.110	3953	671	0.44%
2026-02-25	16.990	16.990	0.100	0.59%	16.900	17.150	4610	782	0.52%
2026-02-24	16.990	16.890	0.040	0.24%	16.770	17.290	6264	1058	0.70%
2026-02-13	16.750	16.850	0.270	1.63%	16.530	17.080	11465	1932	1.29%
2026-02-12	16.680	16.580	0.030	0.18%	16.500	16.750	6331	1054	0.71%
2026-02-11	16.580	16.550	-0.100	-0.60%	16.520	16.690	6109	1013	0.69%
2026-02-10	16.950	16.650	-0.150	-0.89%	16.610	16.950	4952	826	0.56%
2026-02-09	16.950	16.800	0.070	0.42%	16.780	16.960	4730	796	0.53%
2026-02-06	16.990	16.730	-0.130	-0.77%	16.700	16.990	5360	903	0.60%
2026-02-05	16.870	16.860	-0.050	-0.30%	16.710	17.040	5995	1010	0.67%
2026-02-04	17.000	16.910	0.100	0.59%	16.770	17.130	7766	1319	0.87%
2026-02-03	16.630	16.810	0.230	1.39%	16.580	16.970	6693	1123	0.75%
2026-02-02	17.210	16.580	-0.460	-2.70%	16.580	17.210	8883	1496	1.00%
2026-01-30	17.240	17.040	-0.220	-1.27%	16.930	17.310	6692	1143	0.75%
2026-01-29	17.380	17.260	0.040	0.23%	17.020	17.400	13952	2395	1.57%
2026-01-28	17.420	17.220	-0.200	-1.15%	17.150	17.610	12476	2164	1.40%
2026-01-27	17.750	17.420	-0.410	-2.30%	17.370	17.760	15574	2724	1.75%