特变电工(600089)股票行情
特变电工(600089)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 |
|---|
| 2025-09-16 | 14.97 | 14.68 | -0.18 | -1.21% | 14.46 | 15.00 | 1015632 | 148793.09 | 2.01% |
| 2025-09-15 | 14.83 | 14.86 | 0.03 | 0.20% | 14.77 | 15.07 | 1193258 | 178132.70 | 2.36% |
| 2025-09-12 | 14.90 | 14.83 | -0.07 | -0.47% | 14.72 | 14.95 | 963231 | 142765.06 | 1.91% |
| 2025-09-11 | 14.47 | 14.90 | 0.39 | 2.69% | 14.45 | 14.99 | 1163656 | 172300.42 | 2.30% |
| 2025-09-10 | 14.76 | 14.51 | -0.24 | -1.63% | 14.40 | 14.79 | 955681 | 138924.27 | 1.89% |
| 2025-09-09 | 15.01 | 14.75 | -0.34 | -2.25% | 14.70 | 15.12 | 1032936 | 153349.58 | 2.04% |
| 2025-09-08 | 15.37 | 15.09 | 0.02 | 0.13% | 14.95 | 15.37 | 1681951 | 254565.09 | 3.33% |
| 2025-09-05 | 14.14 | 15.07 | 0.90 | 6.35% | 14.13 | 15.09 | 2652650 | 392693.66 | 5.25% |
| 2025-09-04 | 14.40 | 14.17 | -0.26 | -1.80% | 14.01 | 14.66 | 1279167 | 183329.98 | 2.53% |
| 2025-09-03 | 14.34 | 14.43 | 0.09 | 0.63% | 14.11 | 14.50 | 913037 | 130387.06 | 1.81% |
| 2025-09-02 | 14.73 | 14.34 | -0.38 | -2.58% | 14.26 | 14.94 | 1292731 | 187856.86 | 2.56% |
| 2025-09-01 | 14.53 | 14.72 | 0.56 | 3.95% | 14.52 | 14.81 | 1739034 | 254986.62 | 3.44% |
| 2025-08-29 | 14.19 | 14.16 | -0.05 | -0.35% | 14.11 | 14.30 | 746796 | 106034.98 | 1.48% |
| 2025-08-28 | 14.09 | 14.21 | 0.12 | 0.85% | 13.91 | 14.26 | 1061545 | 150037.77 | 2.10% |
| 2025-08-27 | 14.58 | 14.09 | -0.45 | -3.09% | 14.09 | 14.58 | 1423342 | 204289.84 | 2.82% |
| 2025-08-26 | 14.41 | 14.54 | 0.11 | 0.76% | 14.30 | 14.66 | 1347143 | 195242.16 | 2.67% |
| 2025-08-25 | 14.29 | 14.43 | 0.21 | 1.48% | 14.18 | 14.48 | 1570634 | 224684.14 | 3.11% |
| 2025-08-22 | 14.08 | 14.22 | 0.00 | 0.00% | 14.03 | 14.27 | 1292548 | 182736.75 | 2.56% |
| 2025-08-21 | 13.83 | 14.22 | 0.75 | 5.57% | 13.82 | 14.36 | 2665642 | 378498.28 | 5.28% |
| 2025-08-20 | 13.37 | 13.47 | 0.07 | 0.52% | 13.31 | 13.51 | 756847 | 101449.71 | 1.50% |
| 2025-08-19 | 13.72 | 13.40 | -0.20 | -1.47% | 13.40 | 13.97 | 1305131 | 178151.08 | 2.58% |
| 2025-08-18 | 13.59 | 13.60 | 0.08 | 0.59% | 13.55 | 13.72 | 825670 | 112673.27 | 1.63% |
| 2025-08-15 | 13.34 | 13.52 | 0.16 | 1.20% | 13.30 | 13.60 | 648164 | 87551.48 | 1.28% |
| 2025-08-14 | 13.62 | 13.36 | -0.27 | -1.98% | 13.28 | 13.62 | 814957 | 109618.57 | 1.61% |
| 2025-08-13 | 13.66 | 13.63 | -0.03 | -0.22% | 13.60 | 13.72 | 665146 | 90748.35 | 1.32% |
| 2025-08-12 | 13.90 | 13.66 | -0.23 | -1.66% | 13.64 | 13.90 | 872443 | 119609.92 | 1.73% |
| 2025-08-11 | 13.82 | 13.89 | 0.33 | 2.43% | 13.61 | 14.00 | 1427636 | 197813.02 | 2.83% |
| 2025-08-08 | 13.40 | 13.56 | 0.14 | 1.04% | 13.32 | 13.59 | 789117 | 106472.98 | 1.56% |
| 2025-08-07 | 13.40 | 13.42 | 0.02 | 0.15% | 13.22 | 13.46 | 695061 | 92771.27 | 1.38% |
| 2025-08-06 | 13.36 | 13.40 | 0.05 | 0.37% | 13.36 | 13.43 | 495977 | 66409.60 | 0.98% |
| 2025-08-05 | 13.34 | 13.35 | 0.02 | 0.15% | 13.29 | 13.42 | 501035 | 66883.38 | 0.99% |
| 2025-08-04 | 13.27 | 13.33 | -0.07 | -0.52% | 13.23 | 13.35 | 533197 | 70840.30 | 1.06% |
| 2025-08-01 | 13.46 | 13.40 | -0.11 | -0.81% | 13.39 | 13.59 | 526690 | 70959.59 | 1.04% |
| 2025-07-31 | 13.78 | 13.51 | -0.33 | -2.38% | 13.43 | 13.79 | 970593 | 131905.78 | 1.92% |
| 2025-07-30 | 14.02 | 13.84 | -0.18 | -1.28% | 13.79 | 14.09 | 900842 | 125692.21 | 1.78% |
| 2025-07-29 | 13.84 | 14.02 | 0.18 | 1.30% | 13.60 | 14.04 | 1276592 | 176688.03 | 2.53% |
| 2025-07-28 | 13.88 | 13.84 | -0.19 | -1.35% | 13.76 | 14.02 | 1193277 | 165465.66 | 2.36% |
| 2025-07-25 | 14.27 | 14.03 | -0.36 | -2.50% | 13.96 | 14.62 | 1729359 | 245153.25 | 3.42% |
| 2025-07-24 | 14.01 | 14.39 | 0.14 | 0.98% | 13.87 | 14.54 | 2491496 | 355220.19 | 4.93% |
| 2025-07-23 | 15.00 | 14.25 | -0.19 | -1.32% | 14.16 | 15.52 | 4544126 | 671594.25 | 8.99% |
| 2025-07-22 | 13.26 | 14.44 | 1.31 | 9.98% | 12.94 | 14.44 | 3637317 | 500519.38 | 7.20% |
| 2025-07-21 | 13.01 | 13.13 | 0.83 | 6.75% | 12.75 | 13.18 | 2304783 | 298883.62 | 4.56% |
| 2025-07-18 | 12.35 | 12.30 | 0.04 | 0.33% | 12.27 | 12.52 | 357892 | 44149.37 | 0.71% |
| 2025-07-17 | 12.18 | 12.26 | 0.11 | 0.91% | 12.17 | 12.30 | 337247 | 41252.67 | 0.67% |
| 2025-07-16 | 12.24 | 12.15 | -0.03 | -0.25% | 12.10 | 12.27 | 326465 | 39704.30 | 0.65% |
| 2025-07-15 | 12.31 | 12.18 | -0.09 | -0.73% | 12.16 | 12.36 | 387182 | 47401.36 | 0.77% |
| 2025-07-14 | 12.29 | 12.27 | 0.07 | 0.57% | 12.25 | 12.45 | 450229 | 55557.27 | 0.89% |
| 2025-07-11 | 12.25 | 12.20 | 0.00 | 0.00% | 12.20 | 12.31 | 448464 | 54976.29 | 0.89% |
| 2025-07-10 | 12.26 | 12.20 | -0.01 | -0.08% | 12.18 | 12.33 | 566003 | 69296.55 | 1.12% |
| 2025-07-09 | 12.55 | 12.46 | -0.14 | -1.11% | 12.44 | 12.62 | 509534 | 63803.11 | 1.01% |
| 2025-07-08 | 12.26 | 12.60 | 0.36 | 2.94% | 12.24 | 12.68 | 971139 | 121394.79 | 1.92% |
| 2025-07-07 | 12.25 | 12.24 | 0.07 | 0.58% | 12.22 | 12.40 | 410284 | 50434.29 | 0.81% |
| 2025-07-04 | 12.20 | 12.17 | 0.04 | 0.33% | 12.13 | 12.24 | 330501 | 40294.80 | 0.65% |
| 2025-07-03 | 12.22 | 12.13 | -0.16 | -1.30% | 12.11 | 12.28 | 511404 | 62266.66 | 1.01% |
| 2025-07-02 | 11.94 | 12.29 | 0.37 | 3.10% | 11.93 | 12.33 | 948915 | 115497.30 | 1.88% |
| 2025-07-01 | 11.91 | 11.92 | -0.01 | -0.08% | 11.88 | 11.95 | 230618 | 27495.18 | 0.46% |
| 2025-06-30 | 11.91 | 11.93 | 0.05 | 0.42% | 11.85 | 11.95 | 299765 | 35704.16 | 0.59% |
| 2025-06-27 | 11.73 | 11.88 | 0.16 | 1.37% | 11.71 | 11.94 | 454610 | 53875.21 | 0.90% |
| 2025-06-26 | 11.76 | 11.72 | -0.04 | -0.34% | 11.68 | 11.78 | 197507 | 23167.09 | 0.39% |
| 2025-06-25 | 11.70 | 11.76 | 0.09 | 0.77% | 11.65 | 11.76 | 268511 | 31464.04 | 0.53% |
| 2025-06-24 | 11.53 | 11.67 | 0.15 | 1.30% | 11.52 | 11.69 | 235024 | 27348.65 | 0.47% |
| 2025-06-23 | 11.43 | 11.52 | 0.06 | 0.52% | 11.41 | 11.56 | 154253 | 17736.28 | 0.31% |
| 2025-06-20 | 11.51 | 11.46 | -0.05 | -0.43% | 11.45 | 11.58 | 180509 | 20766.37 | 0.36% |
| 2025-06-19 | 11.68 | 11.51 | -0.16 | -1.37% | 11.50 | 11.68 | 246524 | 28503.05 | 0.49% |
| 2025-06-18 | 11.71 | 11.67 | -0.03 | -0.26% | 11.65 | 11.73 | 139571 | 16309.70 | 0.28% |
| 2025-06-17 | 11.67 | 11.70 | 0.05 | 0.43% | 11.62 | 11.71 | 176210 | 20572.24 | 0.35% |
| 2025-06-16 | 11.63 | 11.65 | 0.01 | 0.09% | 11.61 | 11.67 | 154369 | 17963.48 | 0.31% |
| 2025-06-13 | 11.68 | 11.64 | -0.07 | -0.60% | 11.62 | 11.75 | 216449 | 25245.15 | 0.43% |
| 2025-06-12 | 11.68 | 11.71 | 0.02 | 0.17% | 11.63 | 11.72 | 162449 | 18967.45 | 0.32% |
| 2025-06-11 | 11.64 | 11.69 | 0.07 | 0.60% | 11.61 | 11.72 | 181596 | 21236.03 | 0.36% |
| 2025-06-10 | 11.73 | 11.62 | -0.09 | -0.77% | 11.57 | 11.75 | 235518 | 27491.99 | 0.47% |
| 2025-06-09 | 11.70 | 11.71 | 0.01 | 0.09% | 11.69 | 11.73 | 189015 | 22125.65 | 0.37% |
| 2025-06-06 | 11.75 | 11.70 | -0.01 | -0.09% | 11.66 | 11.75 | 154719 | 18110.79 | 0.31% |
| 2025-06-05 | 11.75 | 11.71 | 0.01 | 0.09% | 11.68 | 11.82 | 190128 | 22296.42 | 0.38% |
| 2025-06-04 | 11.68 | 11.70 | 0.02 | 0.17% | 11.67 | 11.73 | 150836 | 17652.07 | 0.30% |
| 2025-06-03 | 11.58 | 11.68 | 0.07 | 0.60% | 11.51 | 11.69 | 220303 | 25529.58 | 0.44% |
| 2025-05-30 | 11.68 | 11.61 | -0.08 | -0.68% | 11.60 | 11.69 | 154616 | 17977.77 | 0.31% |
| 2025-05-29 | 11.61 | 11.69 | 0.08 | 0.69% | 11.60 | 11.72 | 160892 | 18780.93 | 0.32% |
| 2025-05-28 | 11.65 | 11.61 | -0.05 | -0.43% | 11.59 | 11.68 | 142478 | 16577.80 | 0.28% |
| 2025-05-27 | 11.70 | 11.66 | -0.04 | -0.34% | 11.58 | 11.70 | 150200 | 17474.96 | 0.30% |
上证大盘股票行情在线 K线走势图
