平高电气(600312)股票行情
平高电气(600312)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 |
|---|
| 2025-12-12 | 17.27 | 18.37 | 1.14 | 6.62% | 17.26 | 18.60 | 584946 | 105714.18 | 4.31% |
| 2025-12-11 | 17.00 | 17.23 | 0.23 | 1.35% | 17.00 | 17.66 | 323984 | 56384.40 | 2.39% |
| 2025-12-10 | 16.92 | 17.00 | 0.03 | 0.18% | 16.71 | 17.10 | 145344 | 24569.06 | 1.07% |
| 2025-12-09 | 16.95 | 16.97 | -0.02 | -0.12% | 16.90 | 17.19 | 152790 | 26031.94 | 1.13% |
| 2025-12-08 | 17.10 | 16.99 | 0.02 | 0.12% | 16.82 | 17.10 | 183175 | 31076.81 | 1.35% |
| 2025-12-05 | 16.46 | 16.97 | 0.50 | 3.04% | 16.37 | 16.97 | 195555 | 32860.29 | 1.44% |
| 2025-12-04 | 16.42 | 16.47 | 0.04 | 0.24% | 16.37 | 16.54 | 85055 | 13982.58 | 0.63% |
| 2025-12-03 | 16.64 | 16.43 | -0.20 | -1.20% | 16.38 | 16.70 | 121127 | 20021.69 | 0.89% |
| 2025-12-02 | 16.90 | 16.63 | -0.30 | -1.77% | 16.59 | 16.90 | 133142 | 22196.76 | 0.98% |
| 2025-12-01 | 16.94 | 16.93 | 0.14 | 0.83% | 16.84 | 17.34 | 218077 | 37097.64 | 1.61% |
| 2025-11-28 | 16.33 | 16.79 | 0.46 | 2.82% | 16.29 | 17.00 | 265405 | 44391.39 | 1.96% |
| 2025-11-27 | 16.28 | 16.33 | 0.08 | 0.49% | 16.26 | 16.59 | 224329 | 36882.57 | 1.65% |
| 2025-11-26 | 16.45 | 16.25 | -0.18 | -1.10% | 16.22 | 16.47 | 189550 | 30961.17 | 1.40% |
| 2025-11-25 | 16.54 | 16.43 | -0.02 | -0.12% | 16.40 | 16.78 | 208663 | 34561.06 | 1.54% |
| 2025-11-24 | 16.31 | 16.45 | 0.20 | 1.23% | 16.22 | 16.60 | 198991 | 32664.86 | 1.47% |
| 2025-11-21 | 16.98 | 16.25 | -1.04 | -6.02% | 16.22 | 17.03 | 367771 | 61052.27 | 2.71% |
| 2025-11-20 | 17.67 | 17.29 | -0.17 | -0.97% | 17.21 | 17.86 | 207376 | 36210.58 | 1.53% |
| 2025-11-19 | 17.57 | 17.46 | -0.04 | -0.23% | 17.26 | 17.63 | 194014 | 33825.55 | 1.43% |
| 2025-11-18 | 18.03 | 17.50 | -0.48 | -2.67% | 17.37 | 18.03 | 305385 | 53757.05 | 2.25% |
| 2025-11-17 | 18.01 | 17.98 | 0.03 | 0.17% | 17.71 | 18.13 | 237352 | 42377.25 | 1.75% |
| 2025-11-14 | 18.45 | 17.95 | -0.62 | -3.34% | 17.94 | 18.45 | 322159 | 58425.80 | 2.37% |
| 2025-11-13 | 18.24 | 18.57 | 0.20 | 1.09% | 18.22 | 18.72 | 251781 | 46622.29 | 1.86% |
| 2025-11-12 | 19.00 | 18.37 | -0.82 | -4.27% | 18.24 | 19.03 | 410606 | 76002.07 | 3.03% |
| 2025-11-11 | 19.45 | 19.19 | -0.06 | -0.31% | 19.08 | 19.88 | 359339 | 69569.40 | 2.65% |
| 2025-11-10 | 19.73 | 19.25 | -0.20 | -1.03% | 19.08 | 19.86 | 438742 | 84846.75 | 3.23% |
| 2025-11-07 | 19.31 | 19.45 | 0.10 | 0.52% | 19.19 | 19.88 | 656410 | 128331.45 | 4.84% |
| 2025-11-06 | 19.01 | 19.35 | 0.35 | 1.84% | 19.00 | 20.08 | 1051535 | 205285.95 | 7.75% |
| 2025-11-05 | 17.50 | 19.00 | 1.03 | 5.73% | 17.50 | 19.24 | 936264 | 174323.08 | 6.90% |
| 2025-11-04 | 18.10 | 17.97 | -0.03 | -0.17% | 17.88 | 18.66 | 478978 | 87351.57 | 3.53% |
| 2025-11-03 | 17.71 | 18.00 | 0.34 | 1.93% | 17.61 | 18.20 | 391855 | 70262.59 | 2.89% |
| 2025-10-31 | 17.82 | 17.66 | -0.07 | -0.39% | 17.51 | 18.08 | 308419 | 54744.36 | 2.27% |
| 2025-10-30 | 18.22 | 17.73 | -0.49 | -2.69% | 17.61 | 18.27 | 319120 | 57107.23 | 2.35% |
| 2025-10-29 | 17.19 | 18.22 | 1.02 | 5.93% | 17.19 | 18.45 | 543580 | 97985.03 | 4.01% |
| 2025-10-28 | 17.26 | 17.20 | -0.20 | -1.15% | 17.09 | 17.34 | 215722 | 37105.78 | 1.59% |
| 2025-10-27 | 16.78 | 17.40 | 0.72 | 4.32% | 16.75 | 17.61 | 483601 | 83497.98 | 3.56% |
| 2025-10-24 | 16.50 | 16.68 | 0.15 | 0.91% | 16.40 | 16.89 | 255704 | 42469.80 | 1.88% |
| 2025-10-23 | 16.33 | 16.53 | 0.13 | 0.79% | 15.99 | 16.55 | 257831 | 41867.19 | 1.90% |
| 2025-10-22 | 16.69 | 16.40 | -0.77 | -4.48% | 16.30 | 16.70 | 390655 | 64280.76 | 2.88% |
| 2025-10-21 | 16.69 | 17.17 | 0.53 | 3.19% | 16.54 | 17.44 | 421065 | 72345.82 | 3.10% |
| 2025-10-20 | 16.67 | 16.64 | 0.33 | 2.02% | 16.50 | 17.07 | 434925 | 72906.46 | 3.21% |
| 2025-10-17 | 17.45 | 16.31 | -1.18 | -6.75% | 16.31 | 17.45 | 495004 | 82512.38 | 3.65% |
| 2025-10-16 | 17.69 | 17.68 | -0.03 | -0.17% | 17.42 | 17.88 | 285268 | 50267.30 | 2.10% |
| 2025-10-15 | 17.52 | 17.71 | 0.21 | 1.20% | 17.18 | 17.86 | 469361 | 81982.14 | 3.46% |
| 2025-10-14 | 17.82 | 17.50 | -0.24 | -1.35% | 17.36 | 18.19 | 504766 | 89586.66 | 3.72% |
| 2025-10-13 | 17.25 | 17.74 | 0.06 | 0.34% | 17.23 | 17.77 | 392978 | 68930.88 | 2.90% |
| 2025-10-10 | 17.63 | 17.68 | 0.03 | 0.17% | 17.35 | 17.97 | 514424 | 90772.48 | 3.79% |
| 2025-10-09 | 16.98 | 17.65 | 0.87 | 5.18% | 16.80 | 17.68 | 629745 | 108918.31 | 4.64% |
| 2025-09-30 | 16.43 | 16.78 | 0.26 | 1.57% | 16.43 | 16.97 | 402049 | 67296.44 | 2.96% |
| 2025-09-29 | 16.33 | 16.52 | 0.14 | 0.85% | 16.20 | 16.54 | 330332 | 54221.49 | 2.43% |
| 2025-09-26 | 16.26 | 16.38 | 0.12 | 0.74% | 16.16 | 16.73 | 422358 | 69732.01 | 3.11% |
| 2025-09-25 | 16.17 | 16.26 | 0.16 | 0.99% | 16.14 | 16.58 | 539258 | 88122.91 | 3.97% |
| 2025-09-24 | 15.89 | 16.10 | 0.34 | 2.16% | 15.66 | 16.12 | 387917 | 61801.41 | 2.86% |
| 2025-09-23 | 15.51 | 15.76 | 0.22 | 1.42% | 15.34 | 15.83 | 357884 | 55997.17 | 2.64% |
| 2025-09-22 | 15.58 | 15.54 | -0.02 | -0.13% | 15.31 | 15.67 | 180048 | 27787.25 | 1.33% |
| 2025-09-19 | 15.38 | 15.56 | 0.13 | 0.84% | 15.31 | 15.65 | 174967 | 27036.90 | 1.29% |
| 2025-09-18 | 15.50 | 15.43 | -0.09 | -0.58% | 15.28 | 15.70 | 304344 | 47193.30 | 2.24% |
| 2025-09-17 | 15.25 | 15.52 | 0.33 | 2.17% | 15.19 | 15.58 | 271694 | 41935.59 | 2.00% |
| 2025-09-16 | 15.30 | 15.19 | -0.09 | -0.59% | 15.12 | 15.31 | 131847 | 20051.37 | 0.97% |
| 2025-09-15 | 15.50 | 15.28 | -0.23 | -1.48% | 15.24 | 15.57 | 162332 | 24871.51 | 1.20% |
| 2025-09-12 | 15.46 | 15.51 | 0.06 | 0.39% | 15.34 | 15.57 | 193127 | 29810.95 | 1.42% |
| 2025-09-11 | 15.26 | 15.45 | 0.20 | 1.31% | 15.15 | 15.47 | 147895 | 22701.99 | 1.09% |
| 2025-09-10 | 15.40 | 15.25 | -0.15 | -0.97% | 15.18 | 15.40 | 115408 | 17611.93 | 0.85% |
| 2025-09-09 | 15.60 | 15.40 | -0.26 | -1.66% | 15.35 | 15.62 | 152814 | 23623.53 | 1.13% |
| 2025-09-08 | 15.42 | 15.66 | 0.35 | 2.29% | 15.35 | 15.85 | 242374 | 37866.18 | 1.79% |
| 2025-09-05 | 15.17 | 15.31 | 0.19 | 1.26% | 15.09 | 15.44 | 193467 | 29632.15 | 1.43% |
| 2025-09-04 | 15.13 | 15.12 | 0.00 | 0.00% | 14.92 | 15.30 | 208627 | 31551.08 | 1.54% |
| 2025-09-03 | 15.52 | 15.12 | -0.37 | -2.39% | 15.09 | 15.56 | 173945 | 26586.58 | 1.28% |
| 2025-09-02 | 15.80 | 15.49 | -0.41 | -2.58% | 15.40 | 15.81 | 239679 | 37393.45 | 1.77% |
| 2025-09-01 | 15.80 | 15.90 | 0.09 | 0.57% | 15.75 | 15.93 | 173584 | 27487.49 | 1.28% |
| 2025-08-29 | 15.99 | 15.81 | -0.23 | -1.43% | 15.74 | 16.04 | 255978 | 40660.77 | 1.89% |
| 2025-08-28 | 16.07 | 16.04 | -0.01 | -0.06% | 15.68 | 16.16 | 246087 | 39267.00 | 1.81% |
| 2025-08-27 | 16.44 | 16.05 | -0.40 | -2.43% | 16.05 | 16.50 | 306567 | 49999.89 | 2.26% |
| 2025-08-26 | 16.27 | 16.45 | 0.18 | 1.11% | 16.16 | 16.75 | 388534 | 63798.25 | 2.86% |
| 2025-08-25 | 16.23 | 16.27 | 0.12 | 0.74% | 16.09 | 16.42 | 373609 | 60658.29 | 2.75% |
| 2025-08-22 | 16.10 | 16.15 | 0.00 | 0.00% | 15.92 | 16.15 | 353147 | 56663.16 | 2.60% |
| 2025-08-21 | 16.30 | 16.15 | -0.23 | -1.40% | 16.09 | 16.66 | 360191 | 58750.15 | 2.65% |
| 2025-08-20 | 16.20 | 16.38 | 0.16 | 0.99% | 16.10 | 16.39 | 253980 | 41461.95 | 1.87% |
| 2025-08-19 | 16.20 | 16.22 | 0.07 | 0.43% | 16.18 | 16.63 | 309322 | 50547.59 | 2.28% |
| 2025-08-18 | 15.88 | 16.15 | 0.25 | 1.57% | 15.86 | 16.40 | 349601 | 56366.66 | 2.58% |
| 2025-08-15 | 15.57 | 15.90 | 0.26 | 1.66% | 15.57 | 15.90 | 177554 | 28069.08 | 1.31% |
上证大盘股票行情在线 K线走势图
平高电气(600312)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
