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 |
|---|
| 2026-03-26 | 25.39 | 24.75 | -0.68 | -2.67% | 24.60 | 25.61 | 8170 | 2052.55 | 0.94% | 0.00 |
| 2026-03-25 | 24.41 | 25.43 | 0.61 | 2.46% | 24.41 | 25.71 | 10595 | 2688.78 | 1.22% | 0.00 |
| 2026-03-24 | 24.00 | 24.82 | 1.20 | 5.08% | 23.66 | 24.84 | 15404 | 3738.00 | 1.78% | 0.00 |
| 2026-03-23 | 25.20 | 23.62 | -1.91 | -7.48% | 23.23 | 25.21 | 19358 | 4716.48 | 2.24% | 0.00 |
| 2026-03-20 | 26.68 | 25.53 | -0.88 | -3.33% | 25.50 | 26.81 | 15636 | 4087.77 | 1.81% | 0.00 |
| 2026-03-19 | 27.30 | 26.41 | -1.06 | -3.86% | 26.21 | 27.30 | 14887 | 3980.40 | 1.72% | 0.00 |
| 2026-03-18 | 26.53 | 27.47 | 0.96 | 3.62% | 26.53 | 27.47 | 13834 | 3732.93 | 1.60% | 0.00 |
| 2026-03-17 | 27.33 | 26.51 | -0.82 | -3.00% | 26.41 | 27.58 | 10299 | 2784.25 | 1.19% | 0.00 |
| 2026-03-16 | 27.21 | 27.33 | 0.12 | 0.44% | 27.00 | 27.78 | 9672 | 2647.92 | 1.12% | 0.00 |
| 2026-03-13 | 27.14 | 27.21 | -0.14 | -0.51% | 27.11 | 27.81 | 9465 | 2596.68 | 1.09% | 0.00 |
| 2026-03-12 | 27.75 | 27.35 | -0.23 | -0.83% | 27.12 | 27.94 | 12404 | 3410.34 | 1.43% | 0.00 |
| 2026-03-11 | 28.45 | 27.58 | -1.00 | -3.50% | 27.40 | 28.76 | 14134 | 3935.39 | 1.63% | 0.00 |
| 2026-03-10 | 27.48 | 28.58 | 1.35 | 4.96% | 27.33 | 28.64 | 15060 | 4230.25 | 1.74% | 0.00 |
| 2026-03-09 | 26.52 | 27.23 | 0.50 | 1.87% | 26.08 | 27.80 | 20572 | 5569.87 | 2.38% | 0.00 |
| 2026-03-06 | 25.94 | 26.73 | 0.85 | 3.28% | 25.73 | 26.81 | 8445 | 2237.09 | 0.98% | 0.00 |
| 2026-03-05 | 25.58 | 25.88 | 0.48 | 1.89% | 25.58 | 26.38 | 8402 | 2192.85 | 0.97% | 0.00 |
| 2026-03-04 | 25.33 | 25.40 | -0.26 | -1.01% | 25.26 | 25.81 | 7303 | 1862.91 | 0.84% | 0.00 |
| 2026-03-03 | 26.57 | 25.66 | -0.68 | -2.58% | 25.60 | 26.82 | 13073 | 3427.49 | 1.51% | 0.00 |
| 2026-03-02 | 27.43 | 26.34 | -1.43 | -5.15% | 26.28 | 27.88 | 18258 | 4901.31 | 2.11% | 0.00 |
| 2026-02-27 | 27.14 | 27.77 | 0.45 | 1.65% | 27.01 | 27.80 | 12366 | 3393.15 | 1.43% | 0.00 |
| 2026-02-26 | 27.54 | 27.32 | -0.09 | -0.33% | 27.18 | 27.59 | 7579 | 2068.31 | 0.88% | 0.00 |
| 2026-02-25 | 27.63 | 27.41 | -0.05 | -0.18% | 27.26 | 27.68 | 6223 | 1706.14 | 0.72% | 0.00 |
| 2026-02-24 | 27.13 | 27.46 | 0.46 | 1.70% | 27.11 | 27.54 | 9080 | 2485.44 | 1.05% | 0.00 |
| 2026-02-13 | 27.00 | 27.00 | -0.01 | -0.04% | 26.86 | 27.40 | 6272 | 1702.01 | 0.72% | 0.00 |
| 2026-02-12 | 27.14 | 27.01 | -0.13 | -0.48% | 26.65 | 27.30 | 6840 | 1849.98 | 0.79% | 0.00 |
| 2026-02-11 | 27.14 | 27.14 | 0.13 | 0.48% | 26.80 | 27.30 | 7216 | 1960.06 | 0.83% | 0.00 |
| 2026-02-10 | 27.18 | 27.01 | -0.17 | -0.63% | 26.80 | 27.29 | 8443 | 2284.10 | 0.97% | 0.00 |
| 2026-02-09 | 26.77 | 27.18 | 0.54 | 2.03% | 26.64 | 27.19 | 9748 | 2629.07 | 1.13% | 0.00 |
| 2026-02-06 | 26.40 | 26.64 | 0.06 | 0.23% | 26.21 | 26.94 | 7577 | 2023.79 | 0.88% | 0.00 |
| 2026-02-05 | 26.84 | 26.58 | -0.04 | -0.15% | 26.44 | 26.98 | 6800 | 1815.52 | 0.79% | 0.00 |
| 2026-02-04 | 26.77 | 26.62 | -0.14 | -0.52% | 26.44 | 27.15 | 7520 | 2012.28 | 0.87% | 0.00 |
| 2026-02-03 | 26.45 | 26.76 | 0.36 | 1.36% | 26.30 | 26.97 | 9657 | 2580.35 | 1.12% | 0.00 |
| 2026-02-02 | 26.78 | 26.40 | 0.15 | 0.57% | 26.26 | 26.95 | 13695 | 3655.17 | 1.58% | 0.00 |
| 2026-01-30 | 26.16 | 26.25 | 0.09 | 0.34% | 25.72 | 26.41 | 10706 | 2793.84 | 1.24% | 0.00 |
| 2026-01-29 | 26.22 | 26.16 | -0.34 | -1.28% | 25.86 | 26.77 | 8663 | 2278.53 | 1.00% | 0.00 |
| 2026-01-28 | 26.63 | 26.50 | -0.28 | -1.05% | 26.23 | 26.85 | 8366 | 2222.39 | 0.97% | 0.00 |
| 2026-01-27 | 26.33 | 26.78 | 0.45 | 1.71% | 25.81 | 27.19 | 15990 | 4259.65 | 1.85% | 0.00 |
| 2026-01-26 | 27.28 | 26.33 | -0.48 | -1.79% | 26.03 | 27.33 | 12490 | 3311.78 | 1.44% | 0.00 |
| 2026-01-23 | 26.69 | 26.81 | 0.09 | 0.34% | 26.66 | 26.92 | 7589 | 2033.82 | 0.88% | 0.00 |
| 2026-01-22 | 26.64 | 26.72 | 0.08 | 0.30% | 26.40 | 26.90 | 7771 | 2073.79 | 0.90% | 0.00 |
| 2026-01-21 | 25.85 | 26.64 | 0.61 | 2.34% | 25.83 | 26.68 | 9787 | 2583.54 | 1.13% | 0.00 |
| 2026-01-20 | 26.14 | 26.03 | -0.10 | -0.38% | 25.70 | 26.47 | 9880 | 2582.81 | 1.14% | 0.00 |
| 2026-01-19 | 26.00 | 26.13 | 0.39 | 1.52% | 25.89 | 26.19 | 9063 | 2362.99 | 1.05% | 0.00 |
| 2026-01-16 | 25.45 | 25.74 | 0.47 | 1.86% | 25.29 | 25.90 | 10752 | 2764.75 | 1.24% | 0.00 |
| 2026-01-15 | 25.00 | 25.27 | 0.25 | 1.00% | 24.84 | 25.36 | 7505 | 1893.15 | 0.87% | 0.00 |
| 2026-01-14 | 25.12 | 25.02 | -0.19 | -0.75% | 24.58 | 25.54 | 11381 | 2865.21 | 1.31% | 0.00 |
| 2026-01-13 | 25.15 | 25.21 | 0.06 | 0.24% | 24.90 | 25.42 | 9672 | 2439.23 | 1.12% | 0.00 |
| 2026-01-12 | 24.93 | 25.15 | 0.35 | 1.41% | 24.75 | 25.17 | 10310 | 2581.75 | 1.19% | 0.00 |
| 2026-01-09 | 24.69 | 24.80 | 0.23 | 0.94% | 24.53 | 24.90 | 7034 | 1739.55 | 0.81% | 0.00 |
| 2026-01-08 | 24.34 | 24.57 | 0.33 | 1.36% | 24.22 | 24.70 | 8643 | 2121.55 | 1.00% | 0.00 |
| 2026-01-07 | 24.55 | 24.24 | -0.23 | -0.94% | 24.21 | 24.55 | 6978 | 1699.74 | 0.81% | 0.00 |
| 2026-01-06 | 24.52 | 24.47 | -0.13 | -0.53% | 24.38 | 25.09 | 8040 | 1983.81 | 0.93% | 0.00 |
| 2026-01-05 | 24.19 | 24.60 | 0.28 | 1.15% | 24.19 | 24.86 | 11336 | 2795.99 | 1.31% | 0.00 |
| 2025-12-31 | 24.32 | 24.32 | 0.26 | 1.08% | 23.69 | 24.46 | 8264 | 1996.98 | 0.95% | 0.00 |
| 2025-12-30 | 24.01 | 24.06 | 0.03 | 0.12% | 23.73 | 24.29 | 9018 | 2165.15 | 1.04% | 0.00 |
| 2025-12-29 | 23.75 | 24.03 | 0.40 | 1.69% | 23.58 | 24.05 | 5453 | 1299.04 | 0.63% | 0.00 |
| 2025-12-26 | 23.82 | 23.63 | -0.12 | -0.51% | 23.51 | 24.10 | 6217 | 1478.87 | 0.72% | 0.00 |
| 2025-12-25 | 23.71 | 23.75 | 0.34 | 1.45% | 23.49 | 23.87 | 5024 | 1191.06 | 0.58% | 0.00 |
| 2025-12-24 | 23.34 | 23.41 | -0.03 | -0.13% | 23.18 | 23.54 | 3900 | 912.64 | 0.45% | 0.00 |
| 2025-12-23 | 23.56 | 23.44 | -0.12 | -0.51% | 22.95 | 23.73 | 5105 | 1190.05 | 0.59% | 0.00 |
| 2025-12-22 | 23.58 | 23.56 | -0.02 | -0.08% | 23.48 | 23.94 | 6152 | 1455.42 | 0.71% | 0.00 |
| 2025-12-19 | 23.02 | 23.58 | 0.75 | 3.29% | 22.98 | 23.66 | 7276 | 1704.04 | 0.84% | 0.00 |
| 2025-12-18 | 22.78 | 22.83 | 0.03 | 0.13% | 22.53 | 23.15 | 6409 | 1470.89 | 0.74% | 0.00 |
| 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 |
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
