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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.09 | 33.09 | 32.21 | 32.46 | -1.64% | 8.50 | 1.22% |
| 2026-04-20 | 32.51 | 33.18 | 32.29 | 33.00 | +1.48% | 10.10 | 1.43% |
| 2026-04-17 | 33.39 | 33.39 | 32.31 | 32.52 | -2.78% | 15.30 | 2.18% |
| 2026-04-16 | 34.00 | 34.00 | 32.90 | 33.45 | -2.59% | 14.81 | 2.06% |
| 2026-04-15 | 33.80 | 34.55 | 33.30 | 34.34 | +2.45% | 15.76 | 2.15% |
| 2026-04-14 | 33.11 | 33.52 | 32.85 | 33.52 | +0.93% | 9.41 | 1.32% |
| 2026-04-13 | 33.03 | 33.37 | 32.71 | 33.21 | -0.95% | 7.47 | 1.05% |
| 2026-04-10 | 32.98 | 33.88 | 32.89 | 33.53 | +2.38% | 10.10 | 1.40% |
| 2026-04-09 | 32.34 | 33.06 | 32.21 | 32.75 | +0.09% | 8.12 | 1.16% |
| 2026-04-08 | 32.22 | 32.78 | 32.00 | 32.72 | +4.01% | 11.17 | 1.60% |
| 2026-04-07 | 31.08 | 31.57 | 30.91 | 31.46 | +0.87% | 5.78 | 0.86% |
| 2026-04-03 | 31.75 | 31.94 | 30.96 | 31.19 | -1.76% | 6.44 | 0.96% |
| 2026-04-02 | 32.80 | 33.05 | 31.56 | 31.75 | -3.41% | 9.21 | 1.33% |
| 2026-04-01 | 33.30 | 33.40 | 32.32 | 32.87 | +0.67% | 9.69 | 1.38% |
| 2026-03-31 | 33.29 | 34.05 | 32.55 | 32.65 | -1.72% | 10.01 | 1.40% |
| 2026-03-30 | 33.50 | 33.77 | 32.43 | 33.22 | -2.09% | 11.25 | 1.59% |
| 2026-03-27 | 33.63 | 34.64 | 33.60 | 33.93 | -1.71% | 10.16 | 1.39% |
| 2026-03-26 | 35.08 | 35.64 | 34.27 | 34.52 | -2.29% | 10.85 | 1.45% |
| 2026-03-25 | 34.55 | 36.17 | 34.54 | 35.33 | +1.52% | 16.08 | 2.11% |
| 2026-03-24 | 35.33 | 35.38 | 33.04 | 34.80 | +0.20% | 18.51 | 2.51% |