正泰电器 sh.601877
30.59
-0.78%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.90 | 31.10 | 30.28 | 30.59 | -0.78% | 9.47 | 1.44% |
| 2026-05-21 | 32.64 | 32.83 | 30.62 | 30.83 | -5.72% | 16.33 | 2.39% |
| 2026-05-20 | 33.30 | 33.30 | 32.41 | 32.70 | -2.30% | 9.27 | 1.32% |
| 2026-05-19 | 32.22 | 33.73 | 31.93 | 33.47 | +3.91% | 14.15 | 2.00% |
| 2026-05-18 | 31.83 | 32.83 | 31.78 | 32.21 | +0.09% | 8.63 | 1.24% |
| 2026-05-15 | 33.47 | 33.77 | 31.73 | 32.18 | -4.14% | 18.23 | 2.62% |
| 2026-05-14 | 34.70 | 35.15 | 33.56 | 33.57 | -2.98% | 18.73 | 2.54% |
| 2026-05-13 | 32.95 | 34.67 | 32.77 | 34.60 | +4.56% | 20.53 | 2.80% |
| 2026-05-12 | 33.15 | 33.73 | 32.85 | 33.09 | -0.06% | 12.91 | 1.80% |
| 2026-05-11 | 32.89 | 33.75 | 32.83 | 33.11 | +0.67% | 11.10 | 1.55% |
| 2026-05-08 | 33.00 | 33.00 | 32.31 | 32.89 | -0.78% | 9.45 | 1.35% |
| 2026-05-07 | 33.26 | 33.27 | 32.78 | 33.15 | +0.03% | 9.21 | 1.30% |
| 2026-05-06 | 32.78 | 33.32 | 32.61 | 33.14 | +1.25% | 11.96 | 1.68% |
| 2026-04-30 | 32.47 | 32.96 | 32.15 | 32.73 | +0.40% | 8.85 | 1.26% |
| 2026-04-29 | 31.76 | 32.63 | 31.47 | 32.60 | +2.61% | 9.45 | 1.37% |
| 2026-04-28 | 31.83 | 31.99 | 31.29 | 31.77 | -0.63% | 8.05 | 1.19% |
| 2026-04-27 | 32.28 | 32.29 | 31.83 | 31.97 | -1.30% | 7.20 | 1.05% |
| 2026-04-24 | 32.18 | 32.62 | 31.96 | 32.39 | -0.40% | 6.74 | 0.97% |
| 2026-04-23 | 32.82 | 33.20 | 32.03 | 32.52 | -0.28% | 9.89 | 1.41% |
| 2026-04-22 | 32.45 | 33.13 | 32.33 | 32.61 | +0.46% | 8.68 | 1.24% |