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 |
|---|
| 2026-03-25 | 21.25 | 21.48 | 0.34 | 1.61% | 21.23 | 21.88 | 296338 | 63946.71 | 2.18% |
| 2026-03-24 | 21.24 | 21.14 | 0.22 | 1.05% | 20.55 | 21.29 | 273320 | 57204.92 | 2.01% |
| 2026-03-23 | 20.69 | 20.92 | -0.11 | -0.52% | 20.50 | 21.51 | 343630 | 72100.11 | 2.53% |
| 2026-03-20 | 21.51 | 21.03 | -0.48 | -2.23% | 21.01 | 21.69 | 252889 | 53978.00 | 1.86% |
| 2026-03-19 | 21.64 | 21.51 | -0.59 | -2.67% | 21.38 | 21.83 | 243102 | 52431.01 | 1.79% |
| 2026-03-18 | 21.75 | 22.10 | 0.38 | 1.75% | 21.46 | 22.15 | 311074 | 67855.98 | 2.29% |
| 2026-03-17 | 22.29 | 21.72 | -0.50 | -2.25% | 21.67 | 22.56 | 283379 | 62646.43 | 2.09% |
| 2026-03-16 | 22.98 | 22.22 | -0.82 | -3.56% | 22.07 | 23.17 | 401991 | 89941.50 | 2.96% |
| 2026-03-13 | 23.68 | 23.04 | -0.74 | -3.11% | 23.00 | 23.82 | 324748 | 75988.37 | 2.39% |
| 2026-03-12 | 24.26 | 23.78 | -0.54 | -2.22% | 23.46 | 24.43 | 459903 | 109501.54 | 3.39% |
| 2026-03-11 | 24.69 | 24.32 | -0.38 | -1.54% | 24.10 | 24.76 | 527254 | 128490.30 | 3.89% |
| 2026-03-10 | 24.97 | 24.70 | -0.34 | -1.36% | 24.55 | 25.25 | 526655 | 130893.48 | 3.88% |
| 2026-03-09 | 24.50 | 25.04 | 0.02 | 0.08% | 24.29 | 25.32 | 759976 | 188874.09 | 5.60% |
| 2026-03-06 | 24.47 | 25.02 | 0.31 | 1.25% | 24.36 | 25.65 | 715112 | 179085.73 | 5.27% |
| 2026-03-05 | 23.30 | 24.71 | 1.85 | 8.09% | 23.20 | 24.99 | 827764 | 200597.62 | 6.10% |
| 2026-03-04 | 22.00 | 22.86 | 0.53 | 2.37% | 21.94 | 23.26 | 476833 | 109299.07 | 3.51% |
| 2026-03-03 | 23.32 | 22.33 | -1.05 | -4.49% | 22.26 | 23.48 | 459182 | 104185.45 | 3.38% |
| 2026-03-02 | 22.42 | 23.38 | 0.57 | 2.50% | 22.41 | 23.66 | 501656 | 116983.28 | 3.70% |
| 2026-02-27 | 22.88 | 22.81 | -0.28 | -1.21% | 22.58 | 23.16 | 294912 | 67142.52 | 2.17% |
| 2026-02-26 | 22.84 | 23.09 | 0.22 | 0.96% | 22.63 | 23.19 | 337132 | 77469.26 | 2.48% |
| 2026-02-25 | 22.90 | 22.87 | -0.04 | -0.17% | 22.58 | 23.05 | 314812 | 71733.52 | 2.32% |
| 2026-02-24 | 22.30 | 22.91 | 1.01 | 4.61% | 22.21 | 23.05 | 403166 | 91855.27 | 2.97% |
| 2026-02-13 | 22.33 | 21.90 | -0.64 | -2.84% | 21.82 | 22.40 | 244035 | 53878.75 | 1.80% |
| 2026-02-12 | 22.03 | 22.54 | 0.69 | 3.16% | 21.79 | 22.76 | 397050 | 88758.19 | 2.93% |
| 2026-02-11 | 21.80 | 21.85 | 0.02 | 0.09% | 21.66 | 22.15 | 174938 | 38265.39 | 1.29% |
| 2026-02-10 | 21.36 | 21.83 | 0.39 | 1.82% | 21.22 | 21.98 | 237537 | 51640.55 | 1.75% |
| 2026-02-09 | 21.40 | 21.44 | 0.35 | 1.66% | 21.08 | 21.48 | 167926 | 35783.84 | 1.24% |
| 2026-02-06 | 20.55 | 21.09 | 0.17 | 0.81% | 20.55 | 21.40 | 188132 | 39785.61 | 1.39% |
| 2026-02-05 | 21.93 | 20.92 | -1.04 | -4.74% | 20.80 | 21.93 | 316844 | 66885.53 | 2.34% |
| 2026-02-04 | 22.08 | 21.96 | -0.18 | -0.81% | 21.71 | 22.30 | 228181 | 50089.60 | 1.68% |
| 2026-02-03 | 21.55 | 22.14 | 0.59 | 2.74% | 21.34 | 22.18 | 401052 | 87451.34 | 2.96% |
| 2026-02-02 | 21.76 | 21.55 | 0.37 | 1.75% | 21.51 | 22.40 | 559807 | 122640.23 | 4.13% |
| 2026-01-30 | 21.25 | 21.18 | -0.29 | -1.35% | 20.53 | 21.46 | 344364 | 72299.11 | 2.54% |
| 2026-01-29 | 22.00 | 21.47 | -0.73 | -3.29% | 21.38 | 22.23 | 375689 | 81550.03 | 2.77% |
| 2026-01-28 | 22.06 | 22.20 | 0.08 | 0.36% | 21.98 | 22.32 | 257783 | 57068.54 | 1.90% |
| 2026-01-27 | 22.26 | 22.12 | -0.40 | -1.78% | 21.56 | 22.59 | 436253 | 95697.63 | 3.22% |
| 2026-01-26 | 22.34 | 22.52 | 0.17 | 0.76% | 22.25 | 23.05 | 592742 | 134242.20 | 4.37% |
| 2026-01-23 | 22.26 | 22.35 | 0.09 | 0.40% | 22.06 | 22.65 | 561850 | 125531.59 | 4.14% |
| 2026-01-22 | 22.50 | 22.26 | -0.24 | -1.07% | 22.12 | 22.98 | 546094 | 122153.58 | 4.02% |
| 2026-01-21 | 23.05 | 22.50 | -1.01 | -4.30% | 22.44 | 23.28 | 941894 | 213863.47 | 6.94% |
| 2026-01-20 | 22.94 | 23.51 | 0.75 | 3.30% | 22.50 | 24.09 | 1411868 | 328204.28 | 10.40% |
| 2026-01-19 | 21.10 | 22.76 | 2.07 | 10.00% | 21.10 | 22.76 | 1122122 | 253373.98 | 8.27% |
| 2026-01-16 | 21.86 | 20.69 | 0.82 | 4.13% | 20.61 | 21.86 | 869012 | 184129.95 | 6.40% |
| 2026-01-15 | 19.28 | 19.87 | 0.49 | 2.53% | 19.16 | 20.13 | 515656 | 102229.88 | 3.80% |
| 2026-01-14 | 19.81 | 19.38 | -0.40 | -2.02% | 19.06 | 20.10 | 566795 | 111315.09 | 4.18% |
| 2026-01-13 | 19.00 | 19.78 | 0.72 | 3.78% | 18.86 | 20.22 | 708274 | 139141.06 | 5.22% |
| 2026-01-12 | 18.99 | 19.06 | 0.07 | 0.37% | 18.67 | 19.15 | 315375 | 59607.42 | 2.32% |
| 2026-01-09 | 18.85 | 18.99 | 0.14 | 0.74% | 18.75 | 19.25 | 265494 | 50522.72 | 1.96% |
| 2026-01-08 | 18.50 | 18.85 | 0.32 | 1.73% | 18.32 | 19.08 | 290909 | 54936.13 | 2.14% |
| 2026-01-07 | 18.49 | 18.53 | -0.06 | -0.32% | 18.42 | 18.99 | 301205 | 56156.52 | 2.22% |
| 2026-01-06 | 18.01 | 18.59 | 0.60 | 3.34% | 18.01 | 18.64 | 375724 | 69203.34 | 2.77% |
| 2026-01-05 | 17.45 | 17.99 | 0.64 | 3.69% | 17.45 | 18.30 | 419007 | 75575.94 | 3.09% |
| 2025-12-31 | 17.42 | 17.35 | -0.01 | -0.06% | 17.16 | 17.51 | 159363 | 27538.00 | 1.17% |
| 2025-12-30 | 17.30 | 17.36 | -0.09 | -0.52% | 17.26 | 17.58 | 148694 | 25844.43 | 1.10% |
| 2025-12-29 | 17.89 | 17.45 | -0.55 | -3.06% | 17.36 | 17.97 | 283868 | 49827.48 | 2.09% |
| 2025-12-26 | 17.90 | 18.00 | 0.10 | 0.56% | 17.71 | 18.09 | 206476 | 36999.32 | 1.52% |
| 2025-12-25 | 17.78 | 17.90 | 0.12 | 0.67% | 17.64 | 17.95 | 170119 | 30355.36 | 1.25% |
| 2025-12-24 | 17.71 | 17.78 | -0.01 | -0.06% | 17.44 | 17.94 | 165845 | 29438.79 | 1.22% |
| 2025-12-23 | 17.71 | 17.79 | 0.03 | 0.17% | 17.50 | 17.85 | 193171 | 34150.66 | 1.42% |
| 2025-12-22 | 17.86 | 17.76 | -0.09 | -0.50% | 17.71 | 17.98 | 196763 | 35040.98 | 1.45% |
| 2025-12-19 | 17.84 | 17.85 | 0.05 | 0.28% | 17.82 | 18.25 | 179799 | 32303.96 | 1.33% |
| 2025-12-18 | 17.74 | 17.80 | -0.11 | -0.61% | 17.54 | 17.93 | 197980 | 35120.34 | 1.46% |
| 2025-12-17 | 17.81 | 17.91 | 0.03 | 0.17% | 17.40 | 18.09 | 215484 | 38196.63 | 1.59% |
| 2025-12-16 | 18.06 | 17.88 | -0.31 | -1.70% | 17.65 | 18.12 | 204271 | 36401.52 | 1.51% |
| 2025-12-15 | 18.30 | 18.19 | -0.18 | -0.98% | 18.06 | 18.69 | 343098 | 62911.05 | 2.53% |
| 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% |
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
