浙江正特(001238)股票行情 浙江正特股票行情 001238股票行情_爱股网
浙江正特(001238)股票行情
浙江正特(001238)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 49.95 | 51.50 | 1.94 | 3.91% | 49.45 | 51.66 | 6928 | 3535.73 | 0.67% |
| 2025-10-24 | 50.64 | 49.56 | -0.95 | -1.88% | 49.32 | 51.63 | 3821 | 1904.35 | 0.37% |
| 2025-10-23 | 49.01 | 50.51 | 1.46 | 2.98% | 48.55 | 50.99 | 6626 | 3321.01 | 0.64% |
| 2025-10-22 | 49.39 | 49.05 | -0.25 | -0.51% | 48.15 | 49.75 | 4175 | 2050.26 | 0.40% |
| 2025-10-21 | 49.13 | 49.30 | 0.15 | 0.31% | 48.84 | 49.96 | 4058 | 1997.47 | 0.39% |
| 2025-10-20 | 49.27 | 49.15 | -0.06 | -0.12% | 48.83 | 50.00 | 3206 | 1585.11 | 0.31% |
| 2025-10-17 | 49.81 | 49.21 | -0.54 | -1.09% | 48.84 | 50.01 | 2554 | 1258.30 | 0.25% |
| 2025-10-16 | 50.31 | 49.75 | -0.33 | -0.66% | 49.50 | 50.38 | 3261 | 1628.95 | 0.31% |
| 2025-10-15 | 49.01 | 50.08 | 0.98 | 2.00% | 48.63 | 50.24 | 4052 | 2018.12 | 0.39% |
| 2025-10-14 | 49.42 | 49.10 | -0.31 | -0.63% | 48.64 | 50.01 | 3958 | 1945.80 | 0.38% |
| 2025-10-13 | 50.58 | 49.41 | -1.54 | -3.02% | 46.00 | 50.58 | 9770 | 4777.59 | 0.94% |
| 2025-10-10 | 51.02 | 50.95 | -0.05 | -0.10% | 50.14 | 52.13 | 4271 | 2189.20 | 0.41% |
| 2025-10-09 | 51.51 | 51.00 | -0.26 | -0.51% | 50.50 | 51.51 | 4040 | 2057.40 | 0.39% |
| 2025-09-30 | 50.28 | 51.26 | 1.22 | 2.44% | 49.85 | 51.49 | 4742 | 2401.81 | 0.46% |
| 2025-09-29 | 49.97 | 50.04 | -0.06 | -0.12% | 49.58 | 50.50 | 3706 | 1854.41 | 0.36% |
| 2025-09-26 | 50.96 | 50.10 | -0.64 | -1.26% | 49.77 | 50.96 | 4713 | 2366.63 | 0.45% |
| 2025-09-25 | 52.20 | 50.74 | -1.63 | -3.11% | 49.86 | 52.61 | 9074 | 4634.49 | 0.88% |
| 2025-09-24 | 52.20 | 52.37 | 0.32 | 0.61% | 51.26 | 53.28 | 7636 | 4013.56 | 0.74% |
| 2025-09-23 | 51.61 | 52.05 | 0.57 | 1.11% | 50.38 | 52.49 | 6132 | 3148.83 | 0.59% |
| 2025-09-22 | 50.62 | 51.48 | 1.28 | 2.55% | 49.50 | 52.20 | 8812 | 4514.91 | 0.85% |
| 2025-09-19 | 48.75 | 50.20 | 1.05 | 2.14% | 48.75 | 50.65 | 7447 | 3722.91 | 0.72% |
| 2025-09-18 | 49.01 | 49.15 | 0.00 | 0.00% | 48.57 | 50.00 | 8192 | 4037.07 | 2.54% |
| 2025-09-17 | 51.18 | 49.15 | -2.02 | -3.95% | 49.11 | 51.79 | 10739 | 5370.60 | 3.33% |
| 2025-09-16 | 49.93 | 51.17 | 1.49 | 3.00% | 49.01 | 51.93 | 9906 | 4996.68 | 3.07% |
| 2025-09-15 | 49.31 | 49.68 | 0.37 | 0.75% | 48.60 | 50.00 | 6531 | 3230.46 | 2.02% |
| 2025-09-12 | 49.95 | 49.31 | -0.57 | -1.14% | 49.08 | 50.12 | 5828 | 2878.38 | 1.81% |
| 2025-09-11 | 50.10 | 49.88 | -0.17 | -0.34% | 49.08 | 50.22 | 4959 | 2462.27 | 1.54% |
| 2025-09-10 | 50.33 | 50.05 | -0.03 | -0.06% | 49.91 | 51.23 | 5302 | 2675.84 | 1.64% |
| 2025-09-09 | 51.77 | 50.08 | -1.69 | -3.26% | 49.28 | 51.77 | 8577 | 4304.41 | 2.66% |
| 2025-09-08 | 52.28 | 51.77 | -0.62 | -1.18% | 51.30 | 52.85 | 6086 | 3148.71 | 1.89% |
| 2025-09-05 | 49.89 | 52.39 | 2.91 | 5.88% | 49.25 | 52.55 | 11196 | 5738.22 | 3.47% |
| 2025-09-04 | 50.08 | 49.48 | -0.02 | -0.04% | 49.03 | 50.52 | 8620 | 4295.48 | 2.67% |
| 2025-09-03 | 49.78 | 49.50 | -0.27 | -0.54% | 49.00 | 50.58 | 8291 | 4123.28 | 2.57% |
| 2025-09-02 | 51.72 | 49.77 | -1.94 | -3.75% | 49.08 | 52.50 | 17463 | 8758.60 | 5.41% |
| 2025-09-01 | 55.33 | 51.71 | -3.58 | -6.47% | 51.00 | 55.82 | 22164 | 11780.09 | 6.87% |
| 2025-08-29 | 52.95 | 55.29 | 2.06 | 3.87% | 52.58 | 55.45 | 10117 | 5532.96 | 3.16% |
| 2025-08-28 | 51.89 | 53.23 | 1.28 | 2.46% | 51.08 | 53.33 | 10551 | 5496.47 | 3.30% |
| 2025-08-27 | 51.78 | 51.95 | 0.21 | 0.41% | 51.60 | 53.80 | 9988 | 5256.70 | 3.12% |
| 2025-08-26 | 51.41 | 51.74 | -0.14 | -0.27% | 51.41 | 53.16 | 9650 | 5022.43 | 3.02% |
| 2025-08-25 | 49.01 | 51.88 | 2.89 | 5.90% | 49.00 | 52.00 | 12416 | 6358.84 | 3.88% |
| 2025-08-22 | 49.91 | 48.99 | -0.93 | -1.86% | 48.60 | 49.92 | 10396 | 5084.73 | 3.25% |
| 2025-08-21 | 48.44 | 49.92 | 1.81 | 3.76% | 48.15 | 49.94 | 8673 | 4272.34 | 2.71% |
| 2025-08-20 | 47.22 | 48.11 | 0.92 | 1.95% | 46.70 | 48.50 | 7216 | 3454.43 | 2.26% |
| 2025-08-19 | 45.65 | 47.19 | 1.31 | 2.86% | 45.47 | 47.33 | 9418 | 4380.17 | 2.95% |
| 2025-08-18 | 46.08 | 45.88 | -0.20 | -0.43% | 45.09 | 46.09 | 7021 | 3209.54 | 2.20% |
| 2025-08-15 | 45.96 | 46.08 | 0.03 | 0.07% | 45.56 | 46.80 | 8661 | 3995.55 | 2.71% |
| 2025-08-14 | 45.37 | 46.05 | 0.90 | 1.99% | 45.00 | 46.40 | 8581 | 3935.76 | 2.68% |
| 2025-08-13 | 46.42 | 45.15 | -0.55 | -1.20% | 44.48 | 46.49 | 9916 | 4484.57 | 3.10% |
| 2025-08-12 | 44.60 | 45.70 | 1.06 | 2.37% | 44.41 | 46.14 | 8002 | 3640.69 | 2.50% |
| 2025-08-11 | 44.21 | 44.64 | 0.71 | 1.62% | 43.50 | 44.87 | 7497 | 3322.47 | 2.34% |
| 2025-08-08 | 42.94 | 43.93 | 1.20 | 2.81% | 42.47 | 44.19 | 7852 | 3418.84 | 2.46% |
| 2025-08-07 | 42.16 | 42.73 | 0.74 | 1.76% | 42.16 | 42.90 | 4731 | 2015.98 | 1.48% |
| 2025-08-06 | 43.10 | 41.99 | -0.95 | -2.21% | 41.51 | 43.26 | 7144 | 3007.59 | 2.23% |
| 2025-08-05 | 41.98 | 42.94 | 1.09 | 2.60% | 41.58 | 43.00 | 8863 | 3776.88 | 2.77% |
| 2025-08-04 | 40.85 | 41.85 | 1.00 | 2.45% | 40.30 | 41.85 | 9100 | 3760.14 | 2.85% |
| 2025-08-01 | 39.94 | 40.85 | 1.11 | 2.79% | 39.63 | 41.08 | 16178 | 6572.02 | 5.06% |
| 2025-07-31 | 39.93 | 39.74 | -0.06 | -0.15% | 39.46 | 40.20 | 4141 | 1642.81 | 1.29% |
| 2025-07-30 | 39.60 | 39.80 | 0.58 | 1.48% | 39.00 | 39.88 | 6342 | 2505.28 | 1.98% |
| 2025-07-29 | 39.95 | 39.22 | -0.59 | -1.48% | 39.17 | 40.00 | 7654 | 3022.85 | 2.39% |
| 2025-07-28 | 40.00 | 39.81 | 0.06 | 0.15% | 39.75 | 40.68 | 11488 | 4624.52 | 3.59% |
| 2025-07-25 | 38.99 | 39.75 | 0.87 | 2.24% | 38.73 | 39.78 | 8932 | 3525.10 | 2.79% |
| 2025-07-24 | 38.90 | 38.88 | -0.02 | -0.05% | 38.62 | 39.29 | 4890 | 1899.24 | 1.53% |
| 2025-07-23 | 39.06 | 38.90 | -0.16 | -0.41% | 38.65 | 39.68 | 4053 | 1586.50 | 1.27% |
| 2025-07-22 | 39.58 | 39.06 | -0.64 | -1.61% | 38.79 | 39.70 | 5572 | 2180.58 | 1.74% |
| 2025-07-21 | 39.88 | 39.70 | 0.08 | 0.20% | 39.20 | 39.88 | 4042 | 1597.84 | 1.26% |
| 2025-07-18 | 39.78 | 39.62 | 0.00 | 0.00% | 38.85 | 39.78 | 6479 | 2542.03 | 2.03% |
| 2025-07-17 | 39.99 | 39.62 | -0.27 | -0.68% | 39.30 | 39.99 | 5828 | 2309.12 | 1.82% |
| 2025-07-16 | 39.71 | 39.89 | 0.50 | 1.27% | 39.03 | 40.25 | 7697 | 3066.14 | 2.41% |
| 2025-07-15 | 39.23 | 39.39 | 0.39 | 1.00% | 38.37 | 40.17 | 10733 | 4202.61 | 3.36% |
| 2025-07-14 | 38.45 | 39.00 | 0.74 | 1.93% | 38.13 | 39.16 | 5080 | 1961.53 | 1.59% |
| 2025-07-11 | 38.62 | 38.26 | -0.16 | -0.42% | 38.07 | 38.68 | 4299 | 1646.56 | 1.34% |
| 2025-07-10 | 38.94 | 38.42 | -0.51 | -1.31% | 38.25 | 38.95 | 3280 | 1262.02 | 1.03% |
| 2025-07-09 | 38.85 | 38.93 | 0.24 | 0.62% | 38.50 | 38.94 | 4484 | 1737.57 | 1.40% |
| 2025-07-08 | 39.14 | 38.69 | -0.45 | -1.15% | 38.54 | 39.14 | 5047 | 1956.77 | 1.58% |
| 2025-07-07 | 39.01 | 39.14 | -0.10 | -0.25% | 38.38 | 39.60 | 4324 | 1691.39 | 1.35% |
| 2025-07-04 | 40.38 | 39.24 | -0.20 | -0.51% | 38.93 | 40.38 | 3938 | 1542.91 | 1.23% |
| 2025-07-03 | 39.59 | 39.44 | 0.10 | 0.25% | 38.99 | 39.69 | 5719 | 2248.40 | 1.79% |
| 2025-07-02 | 39.90 | 39.34 | -0.61 | -1.53% | 38.90 | 40.18 | 8865 | 3495.85 | 2.77% |
| 2025-07-01 | 39.20 | 39.95 | 0.75 | 1.91% | 38.83 | 40.33 | 12841 | 5095.44 | 4.02% |
| 2025-06-30 | 37.93 | 39.20 | 1.20 | 3.16% | 37.73 | 39.63 | 11203 | 4368.81 | 3.50% |
深证大盘股票行情在线 K线走势图
浙江正特(001238)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
