正弦电气(688395)股票行情
正弦电气(688395)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 |
|---|
| 2025-12-17 | 22.67 | 22.80 | 0.01 | 0.04% | 22.22 | 22.89 | 6245 | 1404.72 | 0.72% | 0.00 |
| 2025-12-16 | 23.27 | 22.79 | -0.40 | -1.72% | 22.62 | 23.30 | 5078 | 1158.88 | 0.59% | 0.00 |
| 2025-12-15 | 23.24 | 23.19 | -0.05 | -0.22% | 22.82 | 23.48 | 7219 | 1672.86 | 0.83% | 0.00 |
| 2025-12-12 | 23.10 | 23.24 | -0.14 | -0.60% | 23.10 | 23.69 | 6487 | 1517.07 | 0.75% | 0.00 |
| 2025-12-11 | 24.07 | 23.38 | -0.67 | -2.79% | 23.38 | 24.17 | 10618 | 2505.05 | 1.23% | 0.00 |
| 2025-12-10 | 24.47 | 24.05 | -0.59 | -2.39% | 24.02 | 24.57 | 5543 | 1342.28 | 0.64% | 0.00 |
| 2025-12-09 | 24.55 | 24.64 | 0.07 | 0.28% | 24.33 | 25.00 | 6815 | 1686.51 | 0.79% | 0.00 |
| 2025-12-08 | 24.49 | 24.57 | 0.33 | 1.36% | 24.25 | 24.67 | 7820 | 1914.04 | 0.90% | 0.00 |
| 2025-12-05 | 23.97 | 24.24 | 0.43 | 1.81% | 23.61 | 24.35 | 8751 | 2102.14 | 1.01% | 0.00 |
| 2025-12-04 | 24.18 | 23.81 | -0.18 | -0.75% | 23.72 | 24.33 | 9500 | 2281.72 | 1.10% | 0.00 |
| 2025-12-03 | 24.28 | 23.99 | -0.29 | -1.19% | 23.80 | 24.45 | 6694 | 1607.88 | 0.77% | 0.00 |
| 2025-12-02 | 24.34 | 24.28 | -0.06 | -0.25% | 23.90 | 24.37 | 7283 | 1762.75 | 0.84% | 0.00 |
| 2025-12-01 | 24.78 | 24.34 | -0.06 | -0.25% | 24.24 | 24.78 | 8345 | 2047.62 | 0.96% | 0.00 |
| 2025-11-28 | 24.23 | 24.40 | 0.23 | 0.95% | 23.84 | 24.42 | 7200 | 1737.21 | 0.83% | 0.00 |
| 2025-11-27 | 23.65 | 24.17 | 0.53 | 2.24% | 23.65 | 24.18 | 6670 | 1602.85 | 0.77% | 0.00 |
| 2025-11-26 | 24.39 | 23.64 | -0.63 | -2.60% | 23.55 | 24.60 | 9937 | 2388.51 | 1.15% | 0.00 |
| 2025-11-25 | 24.01 | 24.27 | 0.28 | 1.17% | 24.01 | 24.82 | 8827 | 2155.42 | 1.02% | 0.00 |
| 2025-11-24 | 23.91 | 23.99 | 0.32 | 1.35% | 23.45 | 24.16 | 8112 | 1927.69 | 0.94% | 0.00 |
| 2025-11-21 | 24.78 | 23.67 | -1.40 | -5.58% | 23.40 | 25.07 | 11496 | 2758.87 | 1.33% | 0.00 |
| 2025-11-20 | 25.40 | 25.07 | -0.18 | -0.71% | 24.78 | 25.55 | 9250 | 2314.25 | 1.07% | 0.00 |
| 2025-11-19 | 26.28 | 25.25 | -1.03 | -3.92% | 25.17 | 26.44 | 11826 | 3019.78 | 1.37% | 0.00 |
| 2025-11-18 | 26.59 | 26.28 | -0.31 | -1.17% | 26.00 | 26.72 | 8814 | 2316.68 | 1.02% | 0.00 |
| 2025-11-17 | 26.79 | 26.59 | 0.06 | 0.23% | 26.26 | 26.80 | 7401 | 1959.75 | 0.85% | 0.00 |
| 2025-11-14 | 26.41 | 26.53 | 0.02 | 0.08% | 26.32 | 26.76 | 7637 | 2032.53 | 0.88% | 0.00 |
| 2025-11-13 | 26.36 | 26.51 | 0.32 | 1.22% | 26.07 | 26.88 | 13323 | 3547.04 | 1.54% | 0.00 |
| 2025-11-12 | 26.56 | 26.19 | -0.23 | -0.87% | 26.10 | 26.75 | 8464 | 2229.85 | 0.98% | 0.00 |
| 2025-11-11 | 26.47 | 26.42 | 0.03 | 0.11% | 26.37 | 26.78 | 7763 | 2063.15 | 0.90% | 0.00 |
| 2025-11-10 | 26.97 | 26.39 | -0.37 | -1.38% | 26.30 | 27.09 | 10457 | 2774.27 | 1.21% | 0.00 |
| 2025-11-07 | 26.62 | 26.76 | 0.01 | 0.04% | 26.55 | 26.93 | 10562 | 2824.23 | 1.22% | 0.00 |
| 2025-11-06 | 26.77 | 26.75 | -0.03 | -0.11% | 26.60 | 27.45 | 17083 | 4592.02 | 1.97% | 0.00 |
| 2025-11-05 | 26.04 | 26.78 | 0.74 | 2.84% | 25.91 | 26.98 | 21972 | 5845.90 | 2.54% | 0.00 |
| 2025-11-04 | 26.23 | 26.04 | -0.23 | -0.88% | 25.93 | 26.59 | 14197 | 3709.73 | 1.64% | 0.00 |
| 2025-11-03 | 25.98 | 26.27 | 0.47 | 1.82% | 25.77 | 26.44 | 14325 | 3740.78 | 1.65% | 0.00 |
| 2025-10-31 | 25.56 | 25.80 | 0.26 | 1.02% | 25.45 | 25.93 | 13704 | 3525.11 | 1.58% | 0.00 |
| 2025-10-30 | 25.73 | 25.54 | -0.10 | -0.39% | 25.38 | 25.77 | 7286 | 1865.49 | 0.84% | 0.00 |
| 2025-10-29 | 25.71 | 25.64 | -0.18 | -0.70% | 25.30 | 25.85 | 14267 | 3648.82 | 1.65% | 0.00 |
| 2025-10-28 | 25.29 | 25.82 | 0.50 | 1.97% | 25.18 | 25.87 | 14238 | 3657.71 | 1.64% | 0.00 |
| 2025-10-27 | 25.71 | 25.32 | -0.16 | -0.63% | 25.04 | 25.80 | 9410 | 2388.97 | 1.09% | 0.00 |
| 2025-10-24 | 25.50 | 25.48 | -0.07 | -0.27% | 25.36 | 25.74 | 12231 | 3117.80 | 1.41% | 0.00 |
| 2025-10-23 | 25.54 | 25.55 | 0.01 | 0.04% | 24.90 | 25.64 | 10194 | 2565.91 | 1.18% | 0.00 |
| 2025-10-22 | 25.55 | 25.54 | 0.14 | 0.55% | 25.31 | 25.68 | 7111 | 1813.77 | 0.82% | 0.00 |
| 2025-10-21 | 24.87 | 25.40 | 0.52 | 2.09% | 24.75 | 25.45 | 9411 | 2380.83 | 1.09% | 0.00 |
| 2025-10-20 | 24.29 | 24.88 | 0.74 | 3.07% | 24.29 | 25.07 | 9725 | 2410.93 | 1.12% | 0.00 |
| 2025-10-17 | 24.83 | 24.14 | -0.70 | -2.82% | 24.06 | 24.83 | 7333 | 1785.35 | 0.85% | 0.00 |
| 2025-10-16 | 25.04 | 24.84 | -0.08 | -0.32% | 24.61 | 25.04 | 6236 | 1545.60 | 0.72% | 0.00 |
| 2025-10-15 | 24.71 | 24.92 | 0.29 | 1.18% | 24.71 | 25.26 | 7375 | 1842.33 | 0.85% | 0.00 |
| 2025-10-14 | 25.10 | 24.63 | -0.34 | -1.36% | 24.60 | 25.47 | 9677 | 2425.68 | 1.12% | 0.00 |
| 2025-10-13 | 23.93 | 24.97 | -0.28 | -1.11% | 23.61 | 25.16 | 13448 | 3305.62 | 1.55% | 0.00 |
| 2025-10-10 | 25.22 | 25.25 | 0.03 | 0.12% | 24.85 | 25.51 | 12367 | 3113.11 | 1.43% | 0.00 |
| 2025-10-09 | 25.08 | 25.22 | 0.04 | 0.16% | 25.08 | 25.61 | 10041 | 2544.40 | 1.16% | 0.00 |
| 2025-09-30 | 25.23 | 25.18 | 0.12 | 0.48% | 24.85 | 25.39 | 8028 | 2015.62 | 0.93% | 0.00 |
| 2025-09-29 | 24.64 | 25.06 | 0.35 | 1.42% | 24.39 | 25.33 | 8485 | 2121.74 | 0.98% | 0.00 |
| 2025-09-26 | 24.56 | 24.71 | 0.07 | 0.28% | 24.32 | 25.01 | 9463 | 2342.26 | 1.09% | 0.00 |
| 2025-09-25 | 24.80 | 24.64 | -0.04 | -0.16% | 24.50 | 25.08 | 7822 | 1937.87 | 0.90% | 0.00 |
| 2025-09-24 | 24.53 | 24.68 | 0.27 | 1.11% | 24.08 | 24.84 | 8556 | 2102.41 | 0.99% | 0.00 |
| 2025-09-23 | 24.94 | 24.41 | -0.42 | -1.69% | 23.67 | 25.07 | 15174 | 3665.11 | 1.75% | 0.00 |
| 2025-09-22 | 25.25 | 24.83 | -0.05 | -0.20% | 24.60 | 25.30 | 6924 | 1722.48 | 0.80% | 0.00 |
| 2025-09-19 | 25.60 | 24.88 | -0.72 | -2.81% | 24.77 | 25.65 | 10325 | 2590.29 | 1.19% | 0.00 |
| 2025-09-18 | 26.25 | 25.60 | -0.65 | -2.48% | 25.38 | 26.35 | 16328 | 4231.97 | 1.89% | 0.00 |
| 2025-09-17 | 25.87 | 26.25 | 0.33 | 1.27% | 25.76 | 26.33 | 11910 | 3114.55 | 1.38% | 0.00 |
| 2025-09-16 | 25.58 | 25.92 | 0.49 | 1.93% | 25.25 | 25.94 | 10553 | 2707.39 | 1.22% | 0.00 |
| 2025-09-15 | 25.32 | 25.43 | 0.11 | 0.43% | 25.00 | 25.50 | 6027 | 1527.69 | 0.70% | 0.00 |
| 2025-09-12 | 25.68 | 25.32 | -0.34 | -1.33% | 25.21 | 25.68 | 7692 | 1953.12 | 0.89% | 0.00 |
| 2025-09-11 | 25.18 | 25.66 | 0.48 | 1.91% | 24.84 | 25.66 | 9959 | 2525.49 | 1.15% | 0.00 |
| 2025-09-10 | 25.30 | 25.18 | -0.04 | -0.16% | 24.98 | 25.51 | 7329 | 1851.01 | 0.85% | 0.00 |
| 2025-09-09 | 25.63 | 25.22 | -0.26 | -1.02% | 25.09 | 25.67 | 10874 | 2755.44 | 1.26% | 0.00 |
| 2025-09-08 | 24.88 | 25.48 | 0.68 | 2.74% | 24.76 | 25.57 | 13619 | 3442.98 | 1.57% | 0.00 |
| 2025-09-05 | 24.14 | 24.80 | 0.66 | 2.73% | 24.13 | 24.80 | 12135 | 2986.90 | 1.40% | 0.00 |
| 2025-09-04 | 24.30 | 24.14 | -0.16 | -0.66% | 24.00 | 24.75 | 13990 | 3418.73 | 1.62% | 0.00 |
| 2025-09-03 | 24.80 | 24.30 | -0.40 | -1.62% | 24.24 | 24.97 | 9662 | 2367.56 | 1.12% | 0.00 |
| 2025-09-02 | 25.02 | 24.70 | -0.39 | -1.55% | 24.18 | 25.11 | 15133 | 3714.16 | 1.75% | 0.00 |
| 2025-09-01 | 25.00 | 25.09 | 0.00 | 0.00% | 24.95 | 25.67 | 14128 | 3568.20 | 1.63% | 0.00 |
| 2025-08-29 | 25.50 | 25.09 | -0.31 | -1.22% | 24.82 | 25.52 | 12491 | 3135.17 | 1.44% | 0.00 |
| 2025-08-28 | 25.65 | 25.40 | -0.23 | -0.90% | 24.45 | 25.91 | 24364 | 6118.26 | 2.81% | 0.00 |
| 2025-08-27 | 26.35 | 25.63 | -0.62 | -2.36% | 25.63 | 26.56 | 23923 | 6260.40 | 2.76% | 0.00 |
| 2025-08-26 | 26.09 | 26.25 | 0.07 | 0.27% | 25.72 | 26.53 | 18026 | 4727.26 | 2.08% | 0.00 |
| 2025-08-25 | 26.30 | 26.18 | -0.08 | -0.30% | 26.05 | 26.60 | 25335 | 6655.91 | 2.93% | 0.00 |
| 2025-08-22 | 26.07 | 26.26 | 0.19 | 0.73% | 25.93 | 26.36 | 16186 | 4233.80 | 1.87% | 0.00 |
| 2025-08-21 | 26.51 | 26.07 | -0.52 | -1.96% | 25.88 | 26.63 | 19245 | 5044.84 | 2.22% | 0.00 |
| 2025-08-20 | 26.50 | 26.59 | -0.07 | -0.26% | 26.17 | 26.76 | 23859 | 6298.15 | 2.76% | 0.00 |
上证大盘股票行情在线 K线走势图
正弦电气(688395)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
