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
2026-09-16	10.600	10.740	0.060	0.56%	10.480	10.900	6710	719	0.75%
2026-09-15	10.980	10.680	-0.150	-1.39%	10.600	11.150	10682	1163	1.20%
2026-09-14	11.280	10.830	-0.200	-1.81%	10.830	11.400	10357	1142	1.16%
2026-09-11	11.180	11.030	-0.220	-1.96%	10.830	11.180	8944	980	1.00%
2026-09-10	11.650	11.250	-0.440	-3.76%	11.140	11.650	15640	1772	1.75%
2026-09-09	11.900	11.690	-0.100	-0.85%	11.620	12.000	14323	1682	1.60%
2026-09-08	12.380	11.790	-0.510	-4.15%	11.720	12.380	28368	3391	3.17%
2026-09-07	12.230	12.300	-0.210	-1.68%	12.050	12.730	41875	5173	4.68%
2026-09-04	11.390	12.510	1.250	11.10%	11.330	14.630	60608	7883	6.78%
2026-09-03	12.100	11.260	-0.680	-5.70%	11.200	12.100	19102	2191	2.14%
2026-09-02	11.480	11.940	0.110	0.93%	11.480	12.380	25515	3082	2.85%
2026-09-01	11.130	11.830	0.690	6.19%	10.970	12.000	21750	2525	2.43%
2026-08-31	11.020	11.140	-0.020	-0.18%	11.000	11.470	18322	2053	2.05%
2026-08-28	10.470	11.160	0.780	7.51%	10.350	11.350	28113	3074	3.15%
2026-08-27	10.380	10.380	-0.010	-0.10%	10.260	10.450	11037	1142	1.23%
2026-08-26	10.450	10.390	0.100	0.97%	10.140	10.530	8941	927	1.00%
2026-08-25	10.120	10.290	0.290	2.90%	9.920	10.470	8597	886	0.96%
2026-08-24	10.140	10.000	-0.150	-1.48%	9.950	10.250	4238	426	0.47%
2026-08-21	10.280	10.150	-0.080	-0.78%	10.000	10.280	4945	499	0.55%
2026-08-20	10.230	10.230	0.110	1.09%	10.120	10.360	4783	489	0.54%
2026-08-19	10.540	10.120	-0.400	-3.80%	10.060	10.570	7280	745	0.81%
2026-08-18	10.370	10.520	0.170	1.64%	10.340	10.650	6229	654	0.70%
2026-08-17	10.350	10.350	0.070	0.68%	10.150	10.400	5393	554	0.60%
2026-08-14	10.580	10.280	-0.220	-2.10%	10.220	10.580	5527	571	0.62%
2026-08-13	10.760	10.500	-0.260	-2.42%	10.430	10.760	6477	685	0.72%
2026-08-12	10.570	10.760	0.270	2.57%	10.470	10.960	6924	741	0.77%
2026-08-11	10.610	10.490	-0.160	-1.50%	10.450	10.690	5193	547	0.58%
2026-08-10	10.660	10.650	0.100	0.95%	10.450	10.670	4545	481	0.51%
2026-08-07	10.560	10.550	-0.030	-0.28%	10.310	10.680	8928	939	1.00%
2026-08-06	10.540	10.580	-0.050	-0.47%	10.410	10.750	8642	915	0.97%
2026-08-05	10.480	10.630	0.360	3.51%	10.410	10.810	11580	1223	1.30%
2026-08-04	10.300	10.270	0.000	0.00%	10.230	10.410	6342	653	0.71%
2026-08-03	10.510	10.270	-0.140	-1.34%	10.230	10.510	8491	876	0.95%
2026-07-31	10.040	10.410	0.210	2.06%	10.040	10.600	9547	991	1.07%
2026-07-30	10.260	10.200	-0.010	-0.10%	10.160	10.610	13144	1373	1.47%
2026-07-29	10.000	10.210	0.170	1.69%	10.000	10.320	8545	871	0.96%
2026-07-28	9.880	10.040	0.170	1.72%	9.820	10.270	7047	713	0.79%
2026-07-27	9.700	9.870	0.270	2.81%	9.490	10.070	7592	749	0.85%
2026-07-24	10.190	9.600	-0.590	-5.79%	9.600	10.190	10088	995	1.14%
2026-07-23	9.610	10.190	0.470	4.84%	9.540	10.300	11842	1181	1.33%
2026-07-22	9.720	9.720	0.150	1.57%	9.460	10.160	9823	971	1.11%
2026-07-21	9.650	9.570	0.120	1.27%	8.850	9.650	14249	1313	1.60%
2026-07-20	10.180	9.450	-0.600	-5.97%	9.390	10.180	10177	993	1.15%
2026-07-17	10.120	10.050	0.000	0.00%	9.910	10.470	9164	934	1.03%
2026-07-16	10.070	10.050	0.050	0.50%	9.850	10.170	5504	553	0.62%
2026-07-15	10.150	10.000	-0.150	-1.48%	9.970	10.450	9257	945	1.04%
2026-07-14	10.080	10.150	0.060	0.59%	9.930	10.340	6528	659	0.73%
2026-07-13	10.830	10.090	-0.510	-4.81%	9.980	10.830	7363	752	0.83%
2026-07-10	10.210	10.600	0.400	3.92%	10.070	10.790	11045	1167	1.24%
2026-07-09	10.180	10.200	0.040	0.39%	9.850	10.310	7446	750	0.84%
2026-07-08	10.470	10.160	-0.300	-2.87%	10.150	10.490	5382	552	0.61%
2026-07-07	10.800	10.460	-0.210	-1.97%	10.400	10.850	5935	627	0.67%
2026-07-06	10.760	10.670	-0.020	-0.19%	10.540	10.870	7628	819	0.86%
2026-07-03	10.390	10.690	0.270	2.59%	10.390	10.880	7761	826	0.87%
2026-07-02	10.590	10.420	-0.030	-0.29%	10.400	10.980	8905	945	1.00%
2026-07-01	10.080	10.450	0.340	3.36%	10.080	10.580	7609	790	0.86%
2026-06-30	10.250	10.110	-0.140	-1.37%	10.050	10.550	7051	722	0.79%
2026-06-29	10.550	10.250	-0.330	-3.12%	10.060	10.640	7063	726	0.79%
2026-06-26	10.970	10.580	-0.400	-3.64%	10.500	11.110	7254	778	0.82%
2026-06-25	11.380	10.980	-0.420	-3.68%	10.970	11.380	9392	1043	1.06%
2026-06-24	11.910	11.400	-0.510	-4.28%	11.380	12.150	7963	927	0.90%
2026-06-23	11.820	11.910	0.250	2.14%	11.660	12.380	13030	1573	1.47%
2026-06-22	11.480	11.660	0.220	1.92%	11.010	11.690	11892	1351	1.34%
2026-06-18	11.920	11.440	-0.420	-3.54%	11.420	11.920	6663	772	0.75%
2026-06-17	11.820	11.860	0.030	0.25%	11.500	11.990	9146	1076	1.03%
2026-06-16	12.050	11.830	-0.160	-1.33%	11.740	12.190	6844	816	0.77%
2026-06-15	12.210	11.990	-0.090	-0.75%	11.930	12.290	6116	739	0.69%
2026-06-12	11.990	12.080	0.250	2.11%	11.750	12.370	7299	882	0.82%
2026-06-11	12.390	11.830	-0.630	-5.06%	11.800	12.400	9740	1168	1.10%
2026-06-10	13.050	12.460	-0.360	-2.81%	12.450	13.050	5727	725	0.64%
2026-06-09	12.970	12.820	-0.230	-1.76%	12.680	13.050	6869	879	0.77%
2026-06-08	12.400	13.050	0.370	2.92%	12.380	13.280	14354	1861	1.62%