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 |
|---|
| 2025-12-12 | 27.95 | 28.87 | 0.93 | 3.33% | 27.92 | 29.23 | 380677 | 109425.33 | 1.77% |
| 2025-12-11 | 28.13 | 27.94 | -0.14 | -0.50% | 27.90 | 28.72 | 221188 | 62584.96 | 1.03% |
| 2025-12-10 | 28.01 | 28.08 | 0.08 | 0.29% | 27.67 | 28.12 | 122767 | 34261.11 | 0.57% |
| 2025-12-09 | 28.06 | 28.00 | -0.19 | -0.67% | 27.95 | 28.40 | 172055 | 48414.94 | 0.80% |
| 2025-12-08 | 28.37 | 28.19 | -0.08 | -0.28% | 27.99 | 28.60 | 196224 | 55403.02 | 0.91% |
| 2025-12-05 | 27.57 | 28.27 | 0.70 | 2.54% | 27.57 | 28.38 | 242038 | 67865.51 | 1.13% |
| 2025-12-04 | 27.40 | 27.57 | 0.06 | 0.22% | 27.36 | 27.68 | 111544 | 30726.70 | 0.52% |
| 2025-12-03 | 27.67 | 27.51 | -0.16 | -0.58% | 27.40 | 27.89 | 149234 | 41247.41 | 0.69% |
| 2025-12-02 | 28.02 | 27.67 | -0.36 | -1.28% | 27.61 | 28.03 | 149107 | 41363.39 | 0.69% |
| 2025-12-01 | 28.14 | 28.03 | -0.07 | -0.25% | 27.84 | 28.29 | 185601 | 51972.36 | 0.86% |
| 2025-11-28 | 27.76 | 28.10 | 0.17 | 0.61% | 27.60 | 28.21 | 189770 | 53086.99 | 0.88% |
| 2025-11-27 | 27.58 | 27.93 | 0.40 | 1.45% | 27.58 | 28.45 | 313579 | 88161.76 | 1.46% |
| 2025-11-26 | 27.32 | 27.53 | -0.03 | -0.11% | 27.25 | 27.88 | 215099 | 59361.46 | 1.00% |
| 2025-11-25 | 27.14 | 27.56 | 0.53 | 1.96% | 27.14 | 27.84 | 303681 | 83602.13 | 1.41% |
| 2025-11-24 | 27.55 | 27.03 | -0.52 | -1.89% | 26.94 | 27.76 | 379590 | 103271.27 | 1.77% |
| 2025-11-21 | 28.44 | 27.55 | -1.38 | -4.77% | 27.45 | 28.65 | 426570 | 119092.30 | 1.98% |
| 2025-11-20 | 29.80 | 28.93 | -0.85 | -2.85% | 28.92 | 30.13 | 335261 | 98624.05 | 1.56% |
| 2025-11-19 | 30.02 | 29.78 | -0.24 | -0.80% | 29.49 | 30.39 | 259776 | 77554.08 | 1.21% |
| 2025-11-18 | 30.60 | 30.02 | -0.68 | -2.21% | 29.88 | 30.88 | 299768 | 90404.62 | 1.39% |
| 2025-11-17 | 30.70 | 30.70 | -0.17 | -0.55% | 30.22 | 31.09 | 323505 | 98732.76 | 1.51% |
| 2025-11-14 | 31.50 | 30.87 | -1.14 | -3.56% | 30.85 | 31.70 | 430904 | 134308.36 | 2.01% |
| 2025-11-13 | 31.88 | 32.01 | 0.21 | 0.66% | 31.65 | 32.57 | 552232 | 176901.22 | 2.57% |
| 2025-11-12 | 33.03 | 31.80 | -1.47 | -4.42% | 31.27 | 33.19 | 609641 | 194672.41 | 2.84% |
| 2025-11-11 | 33.83 | 33.27 | -0.54 | -1.60% | 33.03 | 34.29 | 708923 | 236989.39 | 3.30% |
| 2025-11-10 | 35.17 | 33.81 | -1.37 | -3.89% | 33.10 | 35.40 | 1150918 | 389930.09 | 5.36% |
| 2025-11-07 | 33.00 | 35.18 | 2.63 | 8.08% | 32.39 | 35.81 | 1812023 | 619094.56 | 8.43% |
| 2025-11-06 | 30.30 | 32.55 | 2.96 | 10.00% | 30.30 | 32.55 | 605871 | 195697.38 | 2.82% |
| 2025-11-05 | 27.99 | 29.59 | 1.17 | 4.12% | 27.77 | 29.88 | 669538 | 194814.11 | 3.12% |
| 2025-11-04 | 28.43 | 28.42 | 0.00 | 0.00% | 28.23 | 29.44 | 309896 | 89179.66 | 1.44% |
| 2025-11-03 | 28.66 | 28.42 | -0.27 | -0.94% | 27.86 | 29.03 | 287183 | 81346.78 | 1.34% |
| 2025-10-31 | 28.83 | 28.69 | -0.17 | -0.59% | 28.50 | 29.33 | 276671 | 79763.55 | 1.29% |
| 2025-10-30 | 29.39 | 28.86 | -1.62 | -5.31% | 28.80 | 29.50 | 407780 | 118709.43 | 1.90% |
| 2025-10-29 | 28.48 | 30.48 | 1.84 | 6.42% | 28.47 | 30.69 | 390939 | 116729.59 | 1.82% |
| 2025-10-28 | 28.88 | 28.64 | -0.44 | -1.51% | 28.43 | 28.92 | 172652 | 49471.84 | 0.80% |
| 2025-10-27 | 29.35 | 29.08 | -0.03 | -0.10% | 28.95 | 29.59 | 207783 | 60673.30 | 0.97% |
| 2025-10-24 | 28.86 | 29.11 | 0.41 | 1.43% | 28.81 | 29.18 | 141799 | 41119.42 | 0.66% |
| 2025-10-23 | 28.70 | 28.70 | -0.14 | -0.49% | 28.11 | 28.71 | 149032 | 42395.49 | 0.69% |
| 2025-10-22 | 28.84 | 28.84 | -0.12 | -0.41% | 28.39 | 28.97 | 124064 | 35670.81 | 0.58% |
| 2025-10-21 | 28.77 | 28.96 | 0.26 | 0.91% | 28.59 | 29.24 | 165246 | 47886.20 | 0.77% |
| 2025-10-20 | 29.00 | 28.70 | 0.02 | 0.07% | 28.51 | 29.29 | 212938 | 61451.66 | 0.99% |
| 2025-10-17 | 30.39 | 28.68 | -1.96 | -6.40% | 28.50 | 30.39 | 352767 | 103011.62 | 1.64% |
| 2025-10-16 | 30.50 | 30.64 | 0.44 | 1.46% | 29.83 | 30.85 | 276791 | 84079.15 | 1.29% |
| 2025-10-15 | 30.01 | 30.20 | 0.26 | 0.87% | 29.46 | 30.60 | 287760 | 86249.01 | 1.34% |
| 2025-10-14 | 30.34 | 29.94 | -0.27 | -0.89% | 29.73 | 31.65 | 325323 | 99527.91 | 1.51% |
| 2025-10-13 | 29.38 | 30.21 | -0.77 | -2.49% | 29.38 | 30.42 | 306407 | 91368.94 | 1.43% |
| 2025-10-10 | 31.80 | 30.98 | -1.18 | -3.67% | 30.70 | 31.96 | 364106 | 113420.05 | 1.69% |
| 2025-10-09 | 31.17 | 32.16 | 1.45 | 4.72% | 31.02 | 32.51 | 499003 | 159330.56 | 2.32% |
| 2025-09-30 | 29.24 | 30.71 | 1.30 | 4.42% | 29.21 | 31.64 | 469752 | 142424.86 | 2.19% |
| 2025-09-29 | 29.45 | 29.41 | 0.32 | 1.10% | 28.68 | 29.46 | 344496 | 100033.79 | 1.60% |
| 2025-09-26 | 28.81 | 29.09 | 0.16 | 0.55% | 28.71 | 30.08 | 371081 | 108919.66 | 1.73% |
| 2025-09-25 | 28.56 | 28.93 | 0.47 | 1.65% | 28.21 | 29.48 | 398402 | 115097.97 | 1.85% |
| 2025-09-24 | 28.02 | 28.46 | 0.27 | 0.96% | 27.61 | 28.46 | 262510 | 73602.08 | 1.22% |
| 2025-09-23 | 27.42 | 28.19 | 0.77 | 2.81% | 27.23 | 28.60 | 379287 | 106561.22 | 1.76% |
| 2025-09-22 | 28.00 | 27.42 | -0.55 | -1.97% | 27.19 | 28.09 | 202717 | 55644.53 | 0.94% |
| 2025-09-19 | 27.80 | 27.97 | 0.04 | 0.14% | 27.65 | 28.18 | 209518 | 58563.23 | 0.97% |
| 2025-09-18 | 28.13 | 27.93 | -0.20 | -0.71% | 27.58 | 28.55 | 296691 | 83493.45 | 1.38% |
| 2025-09-17 | 27.50 | 28.13 | 0.52 | 1.88% | 27.36 | 28.26 | 209346 | 58183.08 | 0.97% |
| 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% |
上证大盘股票行情在线 K线走势图
正泰电器(601877)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
