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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.29 | 23.72 | 23.12 | 23.60 | +1.81% | 3.72 | 0.74% |
| 2025-07-21 | 22.68 | 23.20 | 22.68 | 23.18 | +2.20% | 2.77 | 0.56% |
| 2025-07-18 | 22.77 | 22.87 | 22.58 | 22.68 | -0.44% | 1.86 | 0.38% |
| 2025-07-17 | 22.65 | 22.86 | 22.61 | 22.78 | +0.84% | 1.73 | 0.35% |
| 2025-07-16 | 22.86 | 22.96 | 22.55 | 22.59 | -1.18% | 2.64 | 0.54% |
| 2025-07-15 | 23.17 | 23.21 | 22.80 | 22.86 | -1.25% | 1.92 | 0.39% |
| 2025-07-14 | 23.06 | 23.22 | 23.01 | 23.15 | +0.65% | 1.52 | 0.31% |
| 2025-07-11 | 22.99 | 23.22 | 22.96 | 23.00 | +0.13% | 2.18 | 0.44% |
| 2025-07-10 | 23.09 | 23.28 | 22.95 | 22.97 | -0.56% | 2.26 | 0.46% |
| 2025-07-09 | 23.34 | 23.47 | 23.05 | 23.10 | -1.16% | 2.15 | 0.43% |
| 2025-07-08 | 22.96 | 23.40 | 22.88 | 23.37 | +1.52% | 2.87 | 0.58% |
| 2025-07-07 | 22.94 | 23.09 | 22.88 | 23.02 | +0.22% | 1.43 | 0.29% |
| 2025-07-04 | 22.92 | 23.05 | 22.78 | 22.97 | +0.48% | 1.66 | 0.34% |
| 2025-07-03 | 22.89 | 22.94 | 22.72 | 22.86 | 0.00% | 1.28 | 0.26% |
| 2025-07-02 | 22.71 | 22.92 | 22.70 | 22.86 | +0.62% | 1.99 | 0.41% |
| 2025-07-01 | 22.75 | 22.83 | 22.59 | 22.72 | +0.22% | 1.71 | 0.35% |
| 2025-06-30 | 22.73 | 22.93 | 22.67 | 22.67 | -0.61% | 2.06 | 0.42% |
| 2025-06-27 | 22.55 | 22.83 | 22.51 | 22.81 | +1.29% | 2.17 | 0.44% |
| 2025-06-26 | 22.60 | 22.62 | 22.45 | 22.52 | -0.27% | 1.81 | 0.37% |
| 2025-06-25 | 22.58 | 22.62 | 22.44 | 22.58 | +0.04% | 1.81 | 0.37% |