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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-26 | 11.73 | 11.70 | -0.01 | -0.09% | 11.65 | 11.78 | 155662 | 18206.28 | 0.31% |
| 2025-05-23 | 11.84 | 11.71 | -0.12 | -1.01% | 11.71 | 11.88 | 173627 | 20488.15 | 0.34% |
| 2025-05-22 | 11.89 | 11.83 | -0.07 | -0.59% | 11.81 | 11.90 | 142831 | 16926.19 | 0.28% |
| 2025-05-21 | 11.89 | 11.90 | 0.00 | 0.00% | 11.89 | 11.97 | 183800 | 21924.30 | 0.36% |
| 2025-05-20 | 11.94 | 11.90 | -0.03 | -0.25% | 11.88 | 11.96 | 157996 | 18802.57 | 0.31% |
| 2025-05-19 | 11.85 | 11.93 | 0.02 | 0.17% | 11.82 | 12.01 | 203760 | 24296.45 | 0.40% |
| 2025-05-16 | 11.87 | 11.91 | 0.04 | 0.34% | 11.83 | 11.93 | 185297 | 22008.07 | 0.37% |
| 2025-05-15 | 11.95 | 11.87 | -0.11 | -0.92% | 11.85 | 11.96 | 220350 | 26199.08 | 0.44% |
| 2025-05-14 | 11.90 | 11.98 | 0.02 | 0.17% | 11.84 | 12.00 | 315305 | 37571.05 | 0.62% |
| 2025-05-13 | 11.82 | 11.96 | 0.22 | 1.87% | 11.77 | 12.10 | 705374 | 84575.48 | 1.40% |
| 2025-05-12 | 11.65 | 11.74 | 0.12 | 1.03% | 11.65 | 11.76 | 251488 | 29412.67 | 0.50% |
| 2025-05-09 | 11.75 | 11.62 | -0.09 | -0.77% | 11.61 | 11.75 | 173178 | 20166.16 | 0.34% |
| 2025-05-08 | 11.69 | 11.71 | 0.01 | 0.09% | 11.65 | 11.76 | 217841 | 25531.06 | 0.43% |
| 2025-05-07 | 11.77 | 11.70 | 0.04 | 0.34% | 11.64 | 11.78 | 320815 | 37462.98 | 0.63% |
| 2025-05-06 | 11.56 | 11.66 | 0.13 | 1.13% | 11.56 | 11.68 | 291719 | 33946.51 | 0.58% |
| 2025-04-30 | 11.52 | 11.53 | 0.02 | 0.17% | 11.51 | 11.57 | 126384 | 14587.13 | 0.25% |
| 2025-04-29 | 11.55 | 11.51 | -0.03 | -0.26% | 11.50 | 11.56 | 138835 | 15987.62 | 0.27% |
| 2025-04-28 | 11.58 | 11.54 | -0.04 | -0.35% | 11.54 | 11.63 | 182630 | 21140.12 | 0.36% |
| 2025-04-25 | 11.58 | 11.58 | 0.01 | 0.09% | 11.54 | 11.60 | 154940 | 17925.81 | 0.31% |
| 2025-04-24 | 11.62 | 11.57 | -0.04 | -0.34% | 11.55 | 11.66 | 171747 | 19904.35 | 0.34% |
| 2025-04-23 | 11.69 | 11.61 | -0.08 | -0.68% | 11.59 | 11.73 | 243815 | 28348.45 | 0.48% |
| 2025-04-22 | 11.63 | 11.69 | 0.11 | 0.95% | 11.59 | 11.75 | 305617 | 35721.65 | 0.60% |
| 2025-04-21 | 11.58 | 11.58 | 0.00 | 0.00% | 11.50 | 11.60 | 141587 | 16385.67 | 0.28% |
| 2025-04-18 | 11.62 | 11.58 | -0.09 | -0.77% | 11.50 | 11.63 | 165886 | 19185.89 | 0.33% |
| 2025-04-17 | 11.68 | 11.67 | -0.06 | -0.51% | 11.56 | 11.68 | 290997 | 33814.68 | 0.58% |
| 2025-04-16 | 11.43 | 11.73 | 0.28 | 2.45% | 11.34 | 11.73 | 358310 | 41143.61 | 0.71% |
| 2025-04-15 | 11.52 | 11.45 | -0.06 | -0.52% | 11.38 | 11.52 | 226198 | 25842.66 | 0.45% |
| 2025-04-14 | 11.61 | 11.51 | -0.05 | -0.43% | 11.48 | 11.62 | 339112 | 39157.94 | 0.67% |
| 2025-04-11 | 11.67 | 11.56 | -0.13 | -1.11% | 11.51 | 11.67 | 345047 | 39915.84 | 0.68% |
| 2025-04-10 | 11.94 | 11.69 | 0.05 | 0.43% | 11.52 | 11.95 | 536613 | 62694.82 | 1.06% |
| 2025-04-09 | 11.41 | 11.64 | 0.09 | 0.78% | 11.23 | 11.64 | 511622 | 58356.91 | 1.01% |
| 2025-04-08 | 11.12 | 11.55 | 0.42 | 3.77% | 11.11 | 11.55 | 613445 | 69037.19 | 1.21% |
| 2025-04-07 | 11.40 | 11.13 | -0.93 | -7.71% | 10.85 | 11.65 | 989093 | 110515.07 | 1.96% |
| 2025-04-03 | 11.98 | 12.06 | 0.00 | 0.00% | 11.96 | 12.08 | 255282 | 30726.66 | 0.51% |
| 2025-04-02 | 12.03 | 12.06 | 0.03 | 0.25% | 11.94 | 12.15 | 268417 | 32371.31 | 0.53% |
| 2025-04-01 | 12.08 | 12.03 | 0.01 | 0.08% | 12.02 | 12.15 | 434317 | 52332.89 | 0.86% |
| 2025-03-31 | 12.28 | 12.02 | -0.26 | -2.12% | 11.96 | 12.31 | 583693 | 70511.91 | 1.16% |
| 2025-03-28 | 12.44 | 12.28 | -0.17 | -1.37% | 12.27 | 12.48 | 380596 | 46997.50 | 0.75% |
| 2025-03-27 | 12.60 | 12.45 | -0.18 | -1.43% | 12.40 | 12.60 | 355091 | 44248.97 | 0.70% |
| 2025-03-26 | 12.55 | 12.63 | 0.09 | 0.72% | 12.48 | 12.65 | 398741 | 50168.84 | 0.79% |
| 2025-03-25 | 12.51 | 12.54 | 0.04 | 0.32% | 12.47 | 12.66 | 405530 | 51023.99 | 0.80% |
| 2025-03-24 | 12.49 | 12.50 | 0.01 | 0.08% | 12.38 | 12.61 | 361242 | 45112.63 | 0.71% |
| 2025-03-21 | 12.55 | 12.49 | -0.09 | -0.72% | 12.47 | 12.72 | 450085 | 56683.05 | 0.89% |
| 2025-03-20 | 12.80 | 12.58 | -0.20 | -1.56% | 12.56 | 12.82 | 490155 | 62019.80 | 0.97% |
| 2025-03-19 | 12.78 | 12.78 | 0.00 | 0.00% | 12.66 | 12.83 | 501574 | 63965.54 | 0.99% |
| 2025-03-18 | 12.66 | 12.78 | 0.15 | 1.19% | 12.57 | 12.86 | 717844 | 91221.59 | 1.42% |
| 2025-03-17 | 12.61 | 12.63 | 0.01 | 0.08% | 12.55 | 12.73 | 503499 | 63569.82 | 1.00% |
| 2025-03-14 | 12.54 | 12.62 | 0.02 | 0.16% | 12.54 | 12.69 | 652935 | 82294.87 | 1.29% |
| 2025-03-13 | 12.36 | 12.60 | 0.22 | 1.78% | 12.33 | 12.80 | 1160378 | 146131.23 | 2.30% |
| 2025-03-12 | 12.30 | 12.38 | 0.12 | 0.98% | 12.20 | 12.43 | 586409 | 72430.74 | 1.16% |
| 2025-03-11 | 12.14 | 12.26 | 0.05 | 0.41% | 12.10 | 12.26 | 281064 | 34250.72 | 0.56% |
| 2025-03-10 | 12.23 | 12.21 | -0.02 | -0.16% | 12.14 | 12.30 | 295957 | 36097.59 | 0.59% |
| 2025-03-07 | 12.28 | 12.23 | -0.12 | -0.97% | 12.21 | 12.34 | 328432 | 40263.83 | 0.65% |
| 2025-03-06 | 12.18 | 12.35 | 0.18 | 1.48% | 12.15 | 12.49 | 747714 | 92182.74 | 1.48% |
| 2025-03-05 | 12.10 | 12.17 | 0.07 | 0.58% | 12.01 | 12.19 | 377358 | 45582.53 | 0.75% |
| 2025-03-04 | 12.14 | 12.10 | -0.05 | -0.41% | 12.06 | 12.14 | 257515 | 31135.89 | 0.51% |
| 2025-03-03 | 12.07 | 12.15 | 0.08 | 0.66% | 12.07 | 12.25 | 360510 | 43928.80 | 0.71% |
| 2025-02-28 | 12.19 | 12.07 | -0.11 | -0.90% | 12.07 | 12.29 | 439562 | 53592.71 | 0.87% |
| 2025-02-27 | 12.29 | 12.18 | -0.11 | -0.90% | 12.11 | 12.33 | 380684 | 46358.55 | 0.75% |
| 2025-02-26 | 12.01 | 12.29 | 0.28 | 2.33% | 12.01 | 12.30 | 626172 | 76343.16 | 1.24% |
| 2025-02-25 | 12.06 | 12.01 | -0.10 | -0.83% | 12.00 | 12.09 | 367244 | 44199.76 | 0.73% |
| 2025-02-24 | 12.17 | 12.11 | -0.10 | -0.82% | 12.08 | 12.22 | 424206 | 51507.64 | 0.84% |
| 2025-02-21 | 12.19 | 12.21 | 0.01 | 0.08% | 12.16 | 12.24 | 468362 | 57120.79 | 0.93% |
| 2025-02-20 | 12.33 | 12.20 | -0.12 | -0.97% | 12.16 | 12.34 | 383281 | 46771.05 | 0.76% |
| 2025-02-19 | 12.27 | 12.32 | -0.01 | -0.08% | 12.21 | 12.36 | 416763 | 51178.98 | 0.82% |
| 2025-02-18 | 12.39 | 12.33 | -0.04 | -0.32% | 12.29 | 12.55 | 727849 | 90655.04 | 1.44% |
上证大盘股票行情在线 K线走势图
