正泰电器(601877)股票行情
正泰电器(601877)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 | 27.70 | 27.61 | -0.17 | -0.61% | 27.13 | 27.95 | 183833 | 50494.12 | 0.86% |
| 2025-09-15 | 27.85 | 27.78 | -0.13 | -0.47% | 27.60 | 28.24 | 221353 | 61680.86 | 1.03% |
| 2025-09-12 | 28.41 | 27.91 | -0.66 | -2.31% | 27.86 | 28.53 | 272638 | 76606.39 | 1.27% |
| 2025-09-11 | 27.76 | 28.57 | 0.91 | 3.29% | 27.70 | 28.64 | 330792 | 93582.42 | 1.54% |
| 2025-09-10 | 27.89 | 27.66 | -0.21 | -0.75% | 27.31 | 28.04 | 248699 | 68739.20 | 1.16% |
| 2025-09-09 | 28.22 | 27.87 | -0.56 | -1.97% | 27.70 | 28.55 | 310583 | 86886.46 | 1.45% |
| 2025-09-08 | 29.07 | 28.43 | -0.55 | -1.90% | 28.06 | 29.28 | 520435 | 147613.73 | 2.42% |
| 2025-09-05 | 27.50 | 28.98 | 1.26 | 4.55% | 27.50 | 29.00 | 534435 | 152809.59 | 2.49% |
| 2025-09-04 | 28.40 | 27.72 | -0.48 | -1.70% | 27.35 | 28.54 | 430089 | 119848.12 | 2.00% |
| 2025-09-03 | 27.02 | 28.20 | 1.07 | 3.94% | 26.90 | 28.42 | 496376 | 138288.56 | 2.31% |
| 2025-09-02 | 27.90 | 27.13 | -0.77 | -2.76% | 26.81 | 28.10 | 393730 | 107619.29 | 1.83% |
| 2025-09-01 | 27.50 | 27.90 | 0.49 | 1.79% | 27.49 | 28.48 | 617196 | 171907.81 | 2.87% |
| 2025-08-29 | 28.05 | 27.41 | -0.45 | -1.62% | 27.15 | 28.15 | 649735 | 179223.97 | 3.02% |
| 2025-08-28 | 26.59 | 27.86 | 2.53 | 9.99% | 26.59 | 27.86 | 865659 | 239743.75 | 4.03% |
| 2025-08-27 | 25.41 | 25.33 | -0.15 | -0.59% | 25.28 | 26.40 | 320646 | 82582.98 | 1.49% |
| 2025-08-26 | 24.78 | 25.48 | 0.74 | 2.99% | 24.58 | 26.22 | 363548 | 92998.66 | 1.69% |
| 2025-08-25 | 24.42 | 24.74 | 0.41 | 1.69% | 24.28 | 24.75 | 202318 | 49591.39 | 0.94% |
| 2025-08-22 | 24.15 | 24.33 | 0.11 | 0.45% | 24.10 | 24.33 | 105245 | 25480.72 | 0.49% |
| 2025-08-21 | 24.31 | 24.22 | -0.08 | -0.33% | 24.13 | 24.40 | 107672 | 26117.01 | 0.50% |
| 2025-08-20 | 24.21 | 24.30 | 0.09 | 0.37% | 24.00 | 24.38 | 141128 | 34111.29 | 0.66% |
| 2025-08-19 | 24.56 | 24.21 | -0.34 | -1.38% | 24.12 | 24.67 | 195911 | 47649.50 | 0.91% |
| 2025-08-18 | 24.35 | 24.55 | 0.20 | 0.82% | 24.21 | 24.88 | 248590 | 60999.18 | 1.16% |
| 2025-08-15 | 23.30 | 24.35 | 1.06 | 4.55% | 23.29 | 24.51 | 255692 | 61421.65 | 1.19% |
| 2025-08-14 | 23.74 | 23.29 | -0.30 | -1.27% | 23.25 | 23.79 | 123678 | 29039.30 | 0.58% |
| 2025-08-13 | 23.64 | 23.59 | -0.06 | -0.25% | 23.48 | 23.78 | 106629 | 25186.63 | 0.50% |
| 2025-08-12 | 23.50 | 23.65 | 0.15 | 0.64% | 23.35 | 23.68 | 120900 | 28440.46 | 0.56% |
| 2025-08-11 | 23.29 | 23.50 | 0.19 | 0.82% | 23.11 | 23.57 | 133682 | 31333.04 | 0.62% |
| 2025-08-08 | 22.82 | 23.31 | 0.51 | 2.24% | 22.77 | 23.36 | 135193 | 31277.54 | 0.63% |
| 2025-08-07 | 22.99 | 22.80 | -0.10 | -0.44% | 22.68 | 22.99 | 79764 | 18191.25 | 0.37% |
| 2025-08-06 | 22.90 | 22.90 | -0.03 | -0.13% | 22.86 | 23.00 | 51088 | 11709.98 | 0.24% |
| 2025-08-05 | 22.73 | 22.93 | 0.20 | 0.88% | 22.73 | 22.97 | 61379 | 14036.58 | 0.29% |
| 2025-08-04 | 22.58 | 22.73 | -0.08 | -0.35% | 22.56 | 22.78 | 75757 | 17160.88 | 0.35% |
| 2025-08-01 | 22.85 | 22.81 | 0.06 | 0.26% | 22.75 | 23.05 | 66709 | 15263.24 | 0.31% |
| 2025-07-31 | 23.15 | 22.75 | -0.47 | -2.02% | 22.71 | 23.22 | 116433 | 26681.25 | 0.54% |
| 2025-07-30 | 23.50 | 23.22 | -0.28 | -1.19% | 23.08 | 23.52 | 113350 | 26419.81 | 0.53% |
| 2025-07-29 | 23.39 | 23.50 | 0.11 | 0.47% | 23.05 | 23.52 | 112748 | 26210.65 | 0.52% |
| 2025-07-28 | 23.32 | 23.39 | 0.08 | 0.34% | 23.12 | 23.43 | 82096 | 19130.14 | 0.38% |
| 2025-07-25 | 23.43 | 23.31 | -0.13 | -0.55% | 23.26 | 23.49 | 81927 | 19114.35 | 0.38% |
| 2025-07-24 | 23.25 | 23.44 | 0.21 | 0.90% | 23.19 | 23.48 | 102377 | 23906.49 | 0.48% |
| 2025-07-23 | 23.73 | 23.23 | -0.37 | -1.57% | 23.20 | 23.76 | 118868 | 27874.02 | 0.55% |
| 2025-07-22 | 23.29 | 23.60 | 0.42 | 1.81% | 23.12 | 23.72 | 158823 | 37202.57 | 0.74% |
| 2025-07-21 | 22.68 | 23.18 | 0.50 | 2.20% | 22.68 | 23.20 | 120133 | 27734.63 | 0.56% |
| 2025-07-18 | 22.77 | 22.68 | -0.10 | -0.44% | 22.58 | 22.87 | 81816 | 18565.75 | 0.38% |
| 2025-07-17 | 22.65 | 22.78 | 0.19 | 0.84% | 22.61 | 22.86 | 76074 | 17320.71 | 0.35% |
| 2025-07-16 | 22.86 | 22.59 | -0.27 | -1.18% | 22.55 | 22.96 | 116370 | 26369.71 | 0.54% |
| 2025-07-15 | 23.17 | 22.86 | -0.29 | -1.25% | 22.80 | 23.21 | 83883 | 19238.60 | 0.39% |
| 2025-07-14 | 23.06 | 23.15 | 0.15 | 0.65% | 23.01 | 23.22 | 65826 | 15249.02 | 0.31% |
| 2025-07-11 | 22.99 | 23.00 | 0.03 | 0.13% | 22.96 | 23.22 | 94569 | 21825.01 | 0.44% |
| 2025-07-10 | 23.09 | 22.97 | -0.13 | -0.56% | 22.95 | 23.28 | 97872 | 22593.85 | 0.46% |
| 2025-07-09 | 23.34 | 23.10 | -0.27 | -1.16% | 23.05 | 23.47 | 92616 | 21547.00 | 0.43% |
| 2025-07-08 | 22.96 | 23.37 | 0.35 | 1.52% | 22.88 | 23.40 | 123632 | 28684.65 | 0.58% |
| 2025-07-07 | 22.94 | 23.02 | 0.05 | 0.22% | 22.88 | 23.09 | 62270 | 14325.78 | 0.29% |
| 2025-07-04 | 22.92 | 22.97 | 0.11 | 0.48% | 22.78 | 23.05 | 72563 | 16633.69 | 0.34% |
| 2025-07-03 | 22.89 | 22.86 | 0.00 | 0.00% | 22.72 | 22.94 | 56077 | 12808.44 | 0.26% |
| 2025-07-02 | 22.71 | 22.86 | 0.14 | 0.62% | 22.70 | 22.92 | 87142 | 19888.14 | 0.41% |
| 2025-07-01 | 22.75 | 22.72 | 0.05 | 0.22% | 22.59 | 22.83 | 75410 | 17132.45 | 0.35% |
| 2025-06-30 | 22.73 | 22.67 | -0.14 | -0.61% | 22.67 | 22.93 | 90711 | 20632.43 | 0.42% |
| 2025-06-27 | 22.55 | 22.81 | 0.29 | 1.29% | 22.51 | 22.83 | 95509 | 21657.68 | 0.44% |
| 2025-06-26 | 22.60 | 22.52 | -0.06 | -0.27% | 22.45 | 22.62 | 80482 | 18124.98 | 0.37% |
| 2025-06-25 | 22.58 | 22.58 | 0.01 | 0.04% | 22.44 | 22.62 | 80274 | 18089.31 | 0.37% |
| 2025-06-24 | 22.24 | 22.57 | 0.41 | 1.85% | 22.15 | 22.59 | 95188 | 21374.22 | 0.44% |
| 2025-06-23 | 22.07 | 22.16 | -0.08 | -0.36% | 21.97 | 22.30 | 79403 | 17565.67 | 0.37% |
| 2025-06-20 | 21.85 | 22.24 | 0.39 | 1.78% | 21.82 | 22.35 | 125635 | 27900.47 | 0.58% |
| 2025-06-19 | 22.02 | 21.85 | -0.23 | -1.04% | 21.78 | 22.16 | 69143 | 15174.97 | 0.32% |
| 2025-06-18 | 21.90 | 22.08 | 0.19 | 0.87% | 21.80 | 22.12 | 53017 | 11639.23 | 0.25% |
| 2025-06-17 | 22.04 | 21.89 | -0.16 | -0.73% | 21.88 | 22.17 | 59057 | 12960.47 | 0.27% |
| 2025-06-16 | 22.20 | 22.05 | -0.18 | -0.81% | 22.01 | 22.54 | 95364 | 21156.91 | 0.44% |
| 2025-06-13 | 21.99 | 22.23 | 0.13 | 0.59% | 21.97 | 22.35 | 142354 | 31617.59 | 0.66% |
| 2025-06-12 | 22.01 | 22.10 | 0.11 | 0.50% | 21.80 | 22.12 | 88400 | 19462.06 | 0.41% |
| 2025-06-11 | 22.30 | 22.59 | 0.28 | 1.26% | 22.25 | 22.65 | 92720 | 20907.95 | 0.43% |
| 2025-06-10 | 22.45 | 22.31 | -0.11 | -0.49% | 22.16 | 22.48 | 70038 | 15652.73 | 0.33% |
| 2025-06-09 | 22.33 | 22.42 | 0.15 | 0.67% | 22.33 | 22.48 | 58721 | 13161.88 | 0.27% |
| 2025-06-06 | 22.26 | 22.27 | 0.08 | 0.36% | 22.15 | 22.31 | 62128 | 13815.40 | 0.29% |
| 2025-06-05 | 22.27 | 22.19 | -0.05 | -0.22% | 22.09 | 22.30 | 53110 | 11780.88 | 0.25% |
| 2025-06-04 | 21.98 | 22.24 | 0.25 | 1.14% | 21.95 | 22.25 | 86604 | 19177.85 | 0.40% |
| 2025-06-03 | 21.84 | 21.99 | 0.08 | 0.37% | 21.73 | 22.02 | 91205 | 19945.66 | 0.42% |
| 2025-05-30 | 22.07 | 21.91 | -0.19 | -0.86% | 21.90 | 22.07 | 53976 | 11850.21 | 0.25% |
| 2025-05-29 | 21.92 | 22.10 | 0.18 | 0.82% | 21.88 | 22.16 | 57995 | 12803.53 | 0.27% |
| 2025-05-28 | 22.02 | 21.92 | -0.09 | -0.41% | 21.91 | 22.08 | 47996 | 10551.88 | 0.22% |
| 2025-05-27 | 22.14 | 22.01 | -0.13 | -0.59% | 21.94 | 22.18 | 56551 | 12454.20 | 0.26% |
上证大盘股票行情在线 K线走势图
