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 |
|---|
| 2025-08-01 | 15.61 | 15.54 | -0.13 | -0.83% | 15.45 | 15.72 | 195861 | 30480.39 | 1.44% |
| 2025-07-31 | 15.86 | 15.67 | -0.26 | -1.63% | 15.60 | 15.92 | 251562 | 39524.36 | 1.85% |
| 2025-07-30 | 15.93 | 15.93 | -0.08 | -0.50% | 15.79 | 16.09 | 214563 | 34228.13 | 1.58% |
| 2025-07-29 | 16.03 | 16.01 | -0.05 | -0.31% | 15.77 | 16.03 | 222061 | 35297.09 | 1.64% |
| 2025-07-28 | 15.92 | 16.06 | 0.15 | 0.94% | 15.79 | 16.06 | 242352 | 38686.73 | 1.79% |
| 2025-07-25 | 16.32 | 15.91 | -0.49 | -2.99% | 15.88 | 16.34 | 447784 | 71742.27 | 3.30% |
| 2025-07-24 | 16.09 | 16.40 | 0.15 | 0.92% | 16.02 | 16.50 | 504156 | 82274.45 | 3.72% |
| 2025-07-23 | 17.25 | 16.25 | -0.83 | -4.86% | 16.21 | 17.30 | 957145 | 159752.05 | 7.05% |
| 2025-07-22 | 16.75 | 17.08 | 0.53 | 3.20% | 16.16 | 17.32 | 1124181 | 188019.44 | 8.28% |
| 2025-07-21 | 15.98 | 16.55 | 1.26 | 8.24% | 15.78 | 16.80 | 1190652 | 193696.86 | 8.77% |
| 2025-07-18 | 15.24 | 15.29 | 0.05 | 0.33% | 15.18 | 15.30 | 154643 | 23555.64 | 1.14% |
| 2025-07-17 | 15.25 | 15.24 | 0.06 | 0.40% | 15.19 | 15.43 | 142183 | 21720.70 | 1.05% |
| 2025-07-16 | 15.29 | 15.18 | -0.17 | -1.11% | 15.17 | 15.37 | 150299 | 22885.55 | 1.11% |
| 2025-07-15 | 15.41 | 15.35 | -0.15 | -0.97% | 15.21 | 15.42 | 217407 | 33324.72 | 1.60% |
| 2025-07-14 | 15.36 | 15.50 | 0.15 | 0.98% | 15.35 | 15.64 | 207745 | 32226.88 | 1.53% |
| 2025-07-11 | 15.34 | 15.35 | 0.01 | 0.07% | 15.27 | 15.44 | 135248 | 20756.72 | 1.00% |
| 2025-07-10 | 15.28 | 15.34 | -0.02 | -0.13% | 15.22 | 15.36 | 118965 | 18205.42 | 0.88% |
| 2025-07-09 | 15.48 | 15.36 | -0.11 | -0.71% | 15.31 | 15.65 | 207533 | 32106.93 | 1.53% |
| 2025-07-08 | 15.54 | 15.47 | 0.00 | 0.00% | 15.33 | 15.57 | 241031 | 37187.39 | 1.78% |
| 2025-07-07 | 15.08 | 15.47 | 0.51 | 3.41% | 15.06 | 15.52 | 343992 | 52695.81 | 2.54% |
| 2025-07-04 | 14.96 | 14.96 | -0.01 | -0.07% | 14.88 | 15.15 | 165996 | 24976.20 | 1.22% |
| 2025-07-03 | 15.10 | 14.97 | -0.15 | -0.99% | 14.91 | 15.15 | 192302 | 28802.43 | 1.42% |
| 2025-07-02 | 15.28 | 15.12 | -0.11 | -0.72% | 14.98 | 15.28 | 191976 | 28955.08 | 1.41% |
| 2025-07-01 | 15.35 | 15.23 | -0.16 | -1.04% | 15.22 | 15.39 | 148505 | 22689.45 | 1.09% |
| 2025-06-30 | 14.96 | 15.39 | 0.48 | 3.22% | 14.96 | 15.39 | 309903 | 47248.97 | 2.28% |
| 2025-06-27 | 14.61 | 14.91 | 0.30 | 2.05% | 14.57 | 15.00 | 187062 | 27770.77 | 1.38% |
| 2025-06-26 | 14.68 | 14.61 | -0.07 | -0.48% | 14.59 | 14.72 | 110583 | 16198.61 | 0.81% |
| 2025-06-25 | 14.58 | 14.75 | 0.18 | 1.24% | 14.52 | 14.77 | 163138 | 23898.48 | 1.20% |
| 2025-06-24 | 14.43 | 14.57 | 0.18 | 1.25% | 14.39 | 14.58 | 148758 | 21577.82 | 1.10% |
| 2025-06-23 | 14.40 | 14.39 | -0.10 | -0.69% | 14.27 | 14.45 | 192757 | 27692.67 | 1.42% |
| 2025-06-20 | 14.88 | 14.49 | -0.41 | -2.75% | 14.46 | 14.95 | 196898 | 28851.35 | 1.45% |
| 2025-06-19 | 15.05 | 14.90 | -0.21 | -1.39% | 14.87 | 15.11 | 129663 | 19408.30 | 0.96% |
| 2025-06-18 | 14.90 | 15.11 | 0.16 | 1.07% | 14.89 | 15.14 | 143994 | 21721.33 | 1.06% |
| 2025-06-17 | 15.06 | 14.95 | -0.10 | -0.66% | 14.91 | 15.12 | 129074 | 19362.05 | 0.95% |
| 2025-06-16 | 14.83 | 15.05 | 0.14 | 0.94% | 14.82 | 15.13 | 155298 | 23302.48 | 1.14% |
| 2025-06-13 | 15.22 | 14.91 | -0.34 | -2.23% | 14.89 | 15.23 | 315507 | 47352.71 | 2.33% |
| 2025-06-12 | 15.45 | 15.25 | -0.24 | -1.55% | 15.21 | 15.48 | 196124 | 30044.46 | 1.45% |
| 2025-06-11 | 15.36 | 15.49 | 0.15 | 0.98% | 15.32 | 15.64 | 210958 | 32789.96 | 1.55% |
| 2025-06-10 | 15.62 | 15.34 | -0.27 | -1.73% | 15.26 | 15.67 | 185140 | 28591.17 | 1.36% |
| 2025-06-09 | 15.66 | 15.61 | -0.01 | -0.06% | 15.54 | 15.76 | 178689 | 27928.17 | 1.32% |
| 2025-06-06 | 15.39 | 15.62 | 0.25 | 1.63% | 15.25 | 15.65 | 258672 | 40131.60 | 1.91% |
| 2025-06-05 | 15.38 | 15.37 | 0.04 | 0.26% | 15.31 | 15.45 | 215259 | 33085.73 | 1.59% |
| 2025-06-04 | 15.36 | 15.33 | -0.02 | -0.13% | 15.29 | 15.41 | 194906 | 29877.26 | 1.44% |
| 2025-06-03 | 15.30 | 15.35 | 0.00 | 0.00% | 15.16 | 15.40 | 230247 | 35233.02 | 1.70% |
| 2025-05-30 | 15.77 | 15.35 | -0.51 | -3.22% | 15.35 | 15.85 | 385523 | 59620.93 | 2.84% |
| 2025-05-29 | 15.96 | 15.86 | -0.06 | -0.38% | 15.58 | 15.98 | 290550 | 45739.28 | 2.14% |
| 2025-05-28 | 16.00 | 15.92 | -0.03 | -0.19% | 15.91 | 16.18 | 112722 | 18071.73 | 0.83% |
| 2025-05-27 | 16.31 | 15.95 | -0.33 | -2.03% | 15.95 | 16.31 | 123892 | 19880.54 | 0.91% |
| 2025-05-26 | 16.30 | 16.28 | -0.01 | -0.06% | 16.18 | 16.36 | 75490 | 12267.98 | 0.56% |
| 2025-05-23 | 16.39 | 16.29 | -0.02 | -0.12% | 16.27 | 16.55 | 108302 | 17796.85 | 0.80% |
| 2025-05-22 | 16.36 | 16.31 | -0.04 | -0.24% | 16.27 | 16.41 | 59262 | 9697.39 | 0.44% |
| 2025-05-21 | 16.56 | 16.35 | -0.22 | -1.33% | 16.33 | 16.66 | 104747 | 17207.36 | 0.77% |
| 2025-05-20 | 16.54 | 16.57 | 0.04 | 0.24% | 16.46 | 16.68 | 100018 | 16599.69 | 0.74% |
| 2025-05-19 | 16.37 | 16.53 | 0.15 | 0.92% | 16.30 | 16.57 | 82905 | 13656.97 | 0.61% |
| 2025-05-16 | 16.26 | 16.38 | 0.07 | 0.43% | 16.25 | 16.42 | 89514 | 14626.04 | 0.66% |
| 2025-05-15 | 16.72 | 16.31 | -0.47 | -2.80% | 16.30 | 16.73 | 153967 | 25309.47 | 1.13% |
| 2025-05-14 | 16.76 | 16.78 | -0.08 | -0.47% | 16.63 | 16.85 | 144721 | 24177.44 | 1.07% |
| 2025-05-13 | 16.91 | 16.86 | 0.03 | 0.18% | 16.65 | 16.95 | 131592 | 22075.15 | 0.97% |
| 2025-05-12 | 16.79 | 16.83 | 0.16 | 0.96% | 16.72 | 17.12 | 206634 | 34903.34 | 1.52% |
| 2025-05-09 | 16.97 | 16.67 | -0.06 | -0.36% | 16.62 | 17.07 | 137263 | 23040.47 | 1.01% |
| 2025-05-08 | 16.70 | 16.73 | 0.04 | 0.24% | 16.60 | 16.80 | 99932 | 16705.82 | 0.74% |
| 2025-05-07 | 16.92 | 16.69 | -0.06 | -0.36% | 16.63 | 16.97 | 102938 | 17228.13 | 0.76% |
| 2025-05-06 | 16.36 | 16.75 | 0.53 | 3.27% | 16.28 | 16.77 | 140839 | 23367.91 | 1.04% |
| 2025-04-30 | 16.48 | 16.22 | -0.24 | -1.46% | 16.22 | 16.49 | 108465 | 17721.67 | 0.80% |
| 2025-04-29 | 16.27 | 16.46 | 0.13 | 0.80% | 16.27 | 16.53 | 104503 | 17175.08 | 0.77% |
| 2025-04-28 | 16.67 | 16.33 | -0.38 | -2.27% | 16.22 | 16.95 | 220260 | 36388.66 | 1.62% |
| 2025-04-25 | 17.31 | 16.71 | -0.67 | -3.86% | 16.71 | 17.38 | 225545 | 38200.13 | 1.66% |
| 2025-04-24 | 17.36 | 17.38 | 0.02 | 0.12% | 17.12 | 17.58 | 138798 | 24132.35 | 1.02% |
| 2025-04-23 | 17.31 | 17.36 | 0.06 | 0.35% | 17.18 | 17.49 | 145271 | 25180.24 | 1.07% |
| 2025-04-22 | 17.35 | 17.30 | -0.08 | -0.46% | 17.22 | 17.46 | 109315 | 18936.28 | 0.81% |
| 2025-04-21 | 17.12 | 17.38 | 0.21 | 1.22% | 17.05 | 17.59 | 158736 | 27643.52 | 1.17% |
| 2025-04-18 | 17.16 | 17.17 | -0.10 | -0.58% | 17.07 | 17.28 | 88873 | 15288.53 | 0.65% |
| 2025-04-17 | 17.11 | 17.27 | 0.00 | 0.00% | 16.93 | 17.30 | 172507 | 29581.14 | 1.27% |
| 2025-04-16 | 17.48 | 17.27 | -0.31 | -1.76% | 17.02 | 17.62 | 187282 | 32246.03 | 1.38% |
| 2025-04-15 | 17.69 | 17.58 | -0.14 | -0.79% | 17.15 | 17.80 | 251295 | 43860.49 | 1.85% |
| 2025-04-14 | 17.70 | 17.72 | -0.04 | -0.23% | 17.58 | 17.95 | 236759 | 41956.22 | 1.74% |
| 2025-04-11 | 18.77 | 17.76 | -0.89 | -4.77% | 17.48 | 18.77 | 479914 | 85289.19 | 3.54% |
| 2025-04-10 | 18.80 | 18.65 | -0.30 | -1.58% | 18.31 | 18.90 | 334223 | 62275.85 | 2.46% |
| 2025-04-09 | 18.27 | 18.95 | 0.50 | 2.71% | 17.90 | 19.13 | 453593 | 84329.23 | 3.34% |
| 2025-04-08 | 17.20 | 18.45 | 1.38 | 8.08% | 17.01 | 18.45 | 522691 | 93318.32 | 3.85% |
上证大盘股票行情在线 K线走势图
