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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.24 | 22.59 | 22.15 | 22.57 | +1.85% | 2.14 | 0.44% |
| 2025-06-23 | 22.07 | 22.30 | 21.97 | 22.16 | -0.36% | 1.76 | 0.37% |
| 2025-06-20 | 21.85 | 22.35 | 21.82 | 22.24 | +1.78% | 2.79 | 0.58% |
| 2025-06-19 | 22.02 | 22.16 | 21.78 | 21.85 | -1.04% | 1.52 | 0.32% |
| 2025-06-18 | 21.90 | 22.12 | 21.80 | 22.08 | +0.87% | 1.16 | 0.25% |
| 2025-06-17 | 22.04 | 22.17 | 21.88 | 21.89 | -0.73% | 1.30 | 0.27% |
| 2025-06-16 | 22.20 | 22.54 | 22.01 | 22.05 | -0.81% | 2.12 | 0.44% |
| 2025-06-13 | 21.99 | 22.35 | 21.97 | 22.23 | +0.59% | 3.16 | 0.66% |
| 2025-06-12 | 22.01 | 22.12 | 21.80 | 22.10 | +0.50% | 1.95 | 0.41% |
| 2025-06-11 | 21.71 | 22.05 | 21.66 | 21.99 | +1.25% | 2.09 | 0.43% |
| 2025-06-10 | 21.85 | 21.88 | 21.57 | 21.72 | -0.49% | 1.57 | 0.33% |
| 2025-06-09 | 21.74 | 21.88 | 21.74 | 21.82 | +0.67% | 1.32 | 0.27% |
| 2025-06-06 | 21.67 | 21.72 | 21.56 | 21.68 | +0.36% | 1.38 | 0.29% |
| 2025-06-05 | 21.68 | 21.71 | 21.50 | 21.60 | -0.22% | 1.18 | 0.25% |
| 2025-06-04 | 21.40 | 21.66 | 21.37 | 21.65 | +1.14% | 1.92 | 0.40% |
| 2025-06-03 | 21.26 | 21.44 | 21.15 | 21.41 | +0.37% | 1.99 | 0.42% |
| 2025-05-30 | 21.48 | 21.48 | 21.32 | 21.33 | -0.86% | 1.19 | 0.25% |
| 2025-05-29 | 21.34 | 21.57 | 21.30 | 21.51 | +0.82% | 1.28 | 0.27% |
| 2025-05-28 | 21.44 | 21.49 | 21.33 | 21.34 | -0.41% | 1.06 | 0.22% |
| 2025-05-27 | 21.55 | 21.59 | 21.36 | 21.43 | -0.59% | 1.25 | 0.26% |