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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 22.32 | 22.14 | -0.15 | -0.67% | 22.13 | 22.43 | 74660 | 16620.76 | 0.35% |
| 2025-05-23 | 22.70 | 22.29 | -0.43 | -1.89% | 22.28 | 22.85 | 93475 | 21073.93 | 0.43% |
| 2025-05-22 | 22.66 | 22.72 | 0.02 | 0.09% | 22.60 | 22.76 | 59921 | 13598.08 | 0.28% |
| 2025-05-21 | 22.72 | 22.70 | -0.02 | -0.09% | 22.65 | 22.86 | 69778 | 15855.46 | 0.32% |
| 2025-05-20 | 22.74 | 22.72 | 0.02 | 0.09% | 22.63 | 22.79 | 63179 | 14349.63 | 0.29% |
| 2025-05-19 | 22.84 | 22.70 | -0.14 | -0.61% | 22.66 | 22.88 | 65983 | 15005.01 | 0.31% |
| 2025-05-16 | 22.86 | 22.84 | -0.01 | -0.04% | 22.70 | 22.91 | 67801 | 15461.88 | 0.32% |
| 2025-05-15 | 22.92 | 22.85 | -0.12 | -0.52% | 22.77 | 23.00 | 77303 | 17701.05 | 0.36% |
| 2025-05-14 | 23.05 | 22.97 | -0.07 | -0.30% | 22.77 | 23.12 | 100140 | 22956.57 | 0.47% |
| 2025-05-13 | 23.00 | 23.04 | 0.11 | 0.48% | 22.86 | 23.18 | 117993 | 27150.97 | 0.55% |
| 2025-05-12 | 23.05 | 22.93 | 0.01 | 0.04% | 22.74 | 23.07 | 121109 | 27681.26 | 0.56% |
| 2025-05-09 | 22.88 | 22.92 | 0.02 | 0.09% | 22.67 | 22.95 | 86115 | 19632.98 | 0.40% |
| 2025-05-08 | 22.50 | 22.90 | 0.40 | 1.78% | 22.41 | 22.90 | 131099 | 29827.98 | 0.61% |
| 2025-05-07 | 22.57 | 22.50 | 0.20 | 0.90% | 22.23 | 22.67 | 145013 | 32493.69 | 0.67% |
| 2025-05-06 | 22.37 | 22.30 | 0.03 | 0.13% | 22.17 | 22.47 | 164746 | 36733.59 | 0.77% |
| 2025-04-30 | 22.48 | 22.27 | -0.20 | -0.89% | 22.19 | 22.50 | 131264 | 29233.38 | 0.61% |
| 2025-04-29 | 22.40 | 22.47 | 0.05 | 0.22% | 22.38 | 22.61 | 69599 | 15652.11 | 0.32% |
| 2025-04-28 | 22.55 | 22.42 | -0.13 | -0.58% | 22.33 | 22.62 | 71448 | 16044.77 | 0.33% |
| 2025-04-25 | 22.40 | 22.55 | 0.16 | 0.71% | 22.39 | 22.63 | 62614 | 14100.82 | 0.29% |
| 2025-04-24 | 22.21 | 22.39 | 0.15 | 0.67% | 22.18 | 22.63 | 82749 | 18561.30 | 0.39% |
| 2025-04-23 | 22.22 | 22.24 | 0.08 | 0.36% | 22.19 | 22.42 | 61608 | 13721.22 | 0.29% |
| 2025-04-22 | 22.11 | 22.16 | 0.07 | 0.32% | 22.10 | 22.26 | 64195 | 14234.54 | 0.30% |
| 2025-04-21 | 21.91 | 22.09 | 0.14 | 0.64% | 21.84 | 22.15 | 63422 | 14000.43 | 0.30% |
| 2025-04-18 | 21.80 | 21.95 | 0.08 | 0.37% | 21.77 | 22.00 | 59526 | 13021.97 | 0.28% |
| 2025-04-17 | 21.82 | 21.87 | -0.07 | -0.32% | 21.76 | 22.11 | 73915 | 16209.72 | 0.34% |
| 2025-04-16 | 22.05 | 21.94 | 0.05 | 0.23% | 21.62 | 22.08 | 79206 | 17303.56 | 0.37% |
| 2025-04-15 | 22.06 | 21.89 | -0.17 | -0.77% | 21.81 | 22.10 | 98167 | 21535.09 | 0.46% |
| 2025-04-14 | 21.85 | 22.06 | 0.44 | 2.04% | 21.75 | 22.12 | 121085 | 26580.08 | 0.56% |
| 2025-04-11 | 21.40 | 21.62 | 0.02 | 0.09% | 21.33 | 21.74 | 94025 | 20281.63 | 0.44% |
| 2025-04-10 | 21.58 | 21.60 | 0.41 | 1.93% | 21.35 | 21.88 | 159752 | 34561.52 | 0.74% |
| 2025-04-09 | 20.90 | 21.19 | 0.01 | 0.05% | 20.67 | 21.33 | 177071 | 37315.02 | 0.82% |
| 2025-04-08 | 21.50 | 21.18 | 0.01 | 0.05% | 20.66 | 21.50 | 239339 | 50429.37 | 1.11% |
上证大盘股票行情在线 K线走势图
