天正电气(605066)股票行情
天正电气(605066)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 |
|---|
| 2025-06-20 | 7.15 | 7.15 | -0.03 | -0.42% | 7.12 | 7.24 | 100194 | 7187.80 | 1.99% |
| 2025-06-19 | 7.35 | 7.18 | -0.21 | -2.84% | 7.15 | 7.44 | 191045 | 13854.91 | 3.80% |
| 2025-06-18 | 7.50 | 7.39 | -0.19 | -2.51% | 7.34 | 7.50 | 191463 | 14168.11 | 3.81% |
| 2025-06-17 | 7.46 | 7.58 | 0.15 | 2.02% | 7.28 | 7.66 | 381783 | 28450.59 | 7.60% |
| 2025-06-16 | 7.39 | 7.43 | -0.04 | -0.54% | 7.38 | 7.51 | 202703 | 15070.81 | 4.03% |
| 2025-06-13 | 7.81 | 7.47 | -0.36 | -4.60% | 7.46 | 7.81 | 385232 | 29164.88 | 7.67% |
| 2025-06-12 | 7.80 | 7.83 | 0.02 | 0.26% | 7.72 | 7.85 | 247008 | 19249.80 | 4.92% |
| 2025-06-11 | 7.90 | 7.81 | -0.15 | -1.88% | 7.74 | 7.90 | 382320 | 29871.01 | 7.61% |
| 2025-06-10 | 8.15 | 7.96 | -0.27 | -3.28% | 7.88 | 8.15 | 606884 | 48348.45 | 12.08% |
| 2025-06-09 | 7.90 | 8.23 | 0.27 | 3.39% | 7.80 | 8.25 | 886923 | 71171.67 | 17.65% |
| 2025-06-06 | 7.82 | 7.96 | 0.15 | 1.92% | 7.66 | 8.17 | 1147492 | 90691.11 | 22.84% |
| 2025-06-05 | 7.12 | 7.81 | 0.71 | 10.00% | 7.08 | 7.81 | 673214 | 51148.00 | 13.40% |
| 2025-06-04 | 7.07 | 7.10 | 0.04 | 0.57% | 7.06 | 7.12 | 74413 | 5279.99 | 1.48% |
| 2025-06-03 | 7.08 | 7.06 | -0.02 | -0.28% | 7.03 | 7.11 | 83102 | 5872.84 | 1.65% |
| 2025-05-30 | 7.22 | 7.08 | -0.17 | -2.34% | 7.06 | 7.23 | 117148 | 8320.98 | 2.33% |
| 2025-05-29 | 7.15 | 7.25 | 0.09 | 1.26% | 7.14 | 7.27 | 92204 | 6666.99 | 1.84% |
| 2025-05-28 | 7.15 | 7.16 | 0.01 | 0.14% | 7.13 | 7.24 | 74577 | 5349.53 | 1.48% |
| 2025-05-27 | 7.16 | 7.15 | -0.01 | -0.14% | 7.09 | 7.19 | 60374 | 4307.04 | 1.20% |
| 2025-05-26 | 7.10 | 7.16 | 0.08 | 1.13% | 7.09 | 7.19 | 75956 | 5426.74 | 1.51% |
| 2025-05-23 | 7.22 | 7.08 | -0.14 | -1.94% | 7.06 | 7.27 | 106475 | 7626.80 | 2.12% |
| 2025-05-22 | 7.25 | 7.22 | -0.07 | -0.96% | 7.20 | 7.38 | 107642 | 7828.05 | 2.14% |
| 2025-05-21 | 7.43 | 7.29 | -0.15 | -2.02% | 7.28 | 7.43 | 130192 | 9524.04 | 2.59% |
| 2025-05-20 | 7.32 | 7.44 | 0.11 | 1.50% | 7.27 | 7.45 | 131682 | 9725.74 | 2.62% |
| 2025-05-19 | 7.35 | 7.33 | -0.02 | -0.27% | 7.25 | 7.38 | 78968 | 5773.93 | 1.57% |
| 2025-05-16 | 7.28 | 7.35 | 0.07 | 0.96% | 7.27 | 7.39 | 101766 | 7476.55 | 2.03% |
| 2025-05-15 | 7.38 | 7.28 | -0.10 | -1.36% | 7.27 | 7.40 | 106729 | 7801.08 | 2.12% |
| 2025-05-14 | 7.66 | 7.63 | 0.00 | 0.00% | 7.56 | 7.66 | 125774 | 9567.49 | 2.50% |
| 2025-05-13 | 7.67 | 7.63 | 0.02 | 0.26% | 7.59 | 7.69 | 141786 | 10824.98 | 2.82% |
| 2025-05-12 | 7.63 | 7.61 | 0.03 | 0.40% | 7.54 | 7.66 | 133340 | 10110.15 | 2.65% |
| 2025-05-09 | 7.65 | 7.58 | -0.08 | -1.04% | 7.55 | 7.65 | 137165 | 10409.91 | 2.73% |
| 2025-05-08 | 7.59 | 7.66 | 0.11 | 1.46% | 7.56 | 7.68 | 189644 | 14505.92 | 3.77% |
| 2025-05-07 | 7.58 | 7.55 | -0.02 | -0.26% | 7.48 | 7.67 | 211463 | 16006.20 | 4.21% |
| 2025-05-06 | 7.43 | 7.57 | 0.14 | 1.88% | 7.40 | 7.57 | 226642 | 16985.80 | 4.51% |
| 2025-04-30 | 7.30 | 7.43 | 0.14 | 1.92% | 7.26 | 7.47 | 261823 | 19385.05 | 5.21% |
| 2025-04-29 | 7.11 | 7.29 | 0.15 | 2.10% | 7.11 | 7.50 | 247710 | 18160.59 | 4.93% |
| 2025-04-28 | 7.23 | 7.14 | -0.05 | -0.70% | 7.12 | 7.28 | 115260 | 8273.58 | 2.29% |
| 2025-04-25 | 7.17 | 7.19 | 0.00 | 0.00% | 7.16 | 7.25 | 87139 | 6280.42 | 1.73% |
| 2025-04-24 | 7.24 | 7.19 | -0.07 | -0.96% | 7.15 | 7.32 | 127901 | 9239.85 | 2.55% |
| 2025-04-23 | 7.19 | 7.26 | 0.11 | 1.54% | 7.16 | 7.29 | 150196 | 10874.71 | 2.99% |
| 2025-04-22 | 7.14 | 7.15 | -0.01 | -0.14% | 7.10 | 7.19 | 112413 | 8033.64 | 2.24% |
| 2025-04-21 | 7.00 | 7.16 | 0.15 | 2.14% | 6.96 | 7.18 | 133774 | 9500.41 | 2.66% |
| 2025-04-18 | 6.97 | 7.01 | 0.01 | 0.14% | 6.93 | 7.05 | 135381 | 9480.13 | 2.69% |
| 2025-04-17 | 6.78 | 7.00 | 0.15 | 2.19% | 6.78 | 7.05 | 169755 | 11833.63 | 3.38% |
| 2025-04-16 | 7.03 | 6.85 | -0.17 | -2.42% | 6.77 | 7.03 | 134772 | 9277.26 | 2.68% |
| 2025-04-15 | 7.00 | 7.02 | 0.03 | 0.43% | 6.94 | 7.05 | 108946 | 7624.99 | 2.17% |
| 2025-04-14 | 6.98 | 6.99 | 0.12 | 1.75% | 6.96 | 7.08 | 171306 | 12022.48 | 3.41% |
| 2025-04-11 | 6.76 | 6.87 | 0.03 | 0.44% | 6.74 | 6.93 | 154810 | 10633.48 | 3.08% |
| 2025-04-10 | 6.85 | 6.84 | 0.06 | 0.88% | 6.84 | 7.04 | 294522 | 20423.89 | 5.86% |
| 2025-04-09 | 6.57 | 6.78 | 0.11 | 1.65% | 6.11 | 6.83 | 240282 | 15742.05 | 4.78% |
| 2025-04-08 | 6.73 | 6.67 | -0.16 | -2.34% | 6.48 | 6.85 | 255940 | 16934.39 | 5.09% |
| 2025-04-07 | 7.16 | 6.83 | -0.76 | -10.01% | 6.83 | 7.21 | 213194 | 14746.54 | 4.24% |
| 2025-04-03 | 7.60 | 7.59 | -0.08 | -1.04% | 7.52 | 7.69 | 107601 | 8182.66 | 2.14% |
| 2025-04-02 | 7.58 | 7.67 | 0.03 | 0.39% | 7.58 | 7.70 | 117058 | 8962.68 | 2.33% |
| 2025-04-01 | 7.60 | 7.64 | 0.08 | 1.06% | 7.59 | 7.68 | 140951 | 10777.08 | 2.81% |
| 2025-03-31 | 7.58 | 7.56 | -0.04 | -0.53% | 7.41 | 7.60 | 162719 | 12211.30 | 3.24% |
| 2025-03-28 | 7.62 | 7.60 | -0.06 | -0.78% | 7.58 | 7.70 | 134465 | 10262.66 | 2.68% |
| 2025-03-27 | 7.72 | 7.66 | -0.12 | -1.54% | 7.60 | 7.78 | 159276 | 12249.19 | 3.17% |
| 2025-03-26 | 7.71 | 7.78 | 0.07 | 0.91% | 7.68 | 7.80 | 161937 | 12579.60 | 3.22% |
| 2025-03-25 | 7.84 | 7.71 | -0.05 | -0.64% | 7.66 | 7.86 | 194459 | 15084.68 | 3.87% |
| 2025-03-24 | 7.94 | 7.76 | -0.12 | -1.52% | 7.56 | 7.97 | 304790 | 23596.79 | 6.07% |
| 2025-03-21 | 8.05 | 7.88 | -0.29 | -3.55% | 7.88 | 8.09 | 367936 | 29313.11 | 7.32% |
| 2025-03-20 | 8.30 | 8.17 | -0.12 | -1.45% | 8.11 | 8.30 | 305102 | 25033.15 | 6.07% |
| 2025-03-19 | 8.30 | 8.29 | -0.01 | -0.12% | 8.20 | 8.35 | 405978 | 33610.42 | 8.08% |
| 2025-03-18 | 8.23 | 8.30 | 0.11 | 1.34% | 8.19 | 8.31 | 387623 | 32005.22 | 7.71% |
| 2025-03-17 | 8.25 | 8.19 | -0.03 | -0.36% | 8.15 | 8.30 | 325796 | 26729.04 | 6.48% |
| 2025-03-14 | 8.12 | 8.22 | 0.02 | 0.24% | 7.97 | 8.25 | 500030 | 40623.45 | 9.95% |
| 2025-03-13 | 8.45 | 8.20 | -0.31 | -3.64% | 8.11 | 8.60 | 596669 | 49343.48 | 11.88% |
| 2025-03-12 | 8.45 | 8.51 | 0.14 | 1.67% | 8.30 | 8.73 | 854604 | 72605.52 | 17.01% |
| 2025-03-11 | 8.10 | 8.37 | 0.01 | 0.12% | 8.10 | 8.49 | 652096 | 54411.65 | 12.98% |
| 2025-03-10 | 8.76 | 8.36 | -0.71 | -7.83% | 8.31 | 8.87 | 1041690 | 88466.70 | 20.73% |
| 2025-03-07 | 9.77 | 9.07 | -1.00 | -9.93% | 9.06 | 10.49 | 1660722 | 159039.16 | 33.05% |
| 2025-03-06 | 10.00 | 10.07 | -0.67 | -6.24% | 9.69 | 11.28 | 2114258 | 222387.56 | 42.08% |
| 2025-03-05 | 10.74 | 10.74 | 0.98 | 10.04% | 9.38 | 10.74 | 2268474 | 235850.91 | 45.15% |
| 2025-03-04 | 9.28 | 9.76 | 0.89 | 10.03% | 8.10 | 9.76 | 1773186 | 163047.69 | 35.29% |
| 2025-03-03 | 8.87 | 8.87 | 0.81 | 10.05% | 8.72 | 8.87 | 294103 | 26078.31 | 5.85% |
| 2025-02-28 | 8.06 | 8.06 | 0.73 | 9.96% | 7.88 | 8.06 | 311041 | 25046.02 | 6.19% |
| 2025-02-27 | 6.74 | 7.33 | 0.67 | 10.06% | 6.71 | 7.33 | 119842 | 8647.19 | 2.39% |
| 2025-02-26 | 6.66 | 6.66 | 0.04 | 0.60% | 6.63 | 6.75 | 153740 | 10268.22 | 3.06% |
| 2025-02-25 | 6.66 | 6.62 | -0.14 | -2.07% | 6.61 | 6.72 | 163625 | 10893.17 | 3.26% |
| 2025-02-24 | 6.70 | 6.76 | 0.07 | 1.05% | 6.59 | 6.85 | 259516 | 17384.06 | 5.17% |
上证大盘股票行情在线 K线走势图
