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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.31 | 31.74 | 30.91 | 31.35 | -0.92% | 7.29 | 1.08% |
| 2026-02-12 | 30.75 | 32.18 | 30.50 | 31.64 | +3.03% | 12.23 | 1.81% |
| 2026-02-11 | 30.41 | 30.87 | 30.40 | 30.71 | +0.49% | 5.24 | 0.80% |
| 2026-02-10 | 30.55 | 31.08 | 30.30 | 30.56 | -0.39% | 4.95 | 0.75% |
| 2026-02-09 | 30.20 | 31.03 | 30.00 | 30.68 | +2.71% | 7.71 | 1.17% |
| 2026-02-06 | 29.63 | 30.39 | 29.50 | 29.87 | -0.30% | 5.45 | 0.84% |
| 2026-02-05 | 30.90 | 30.94 | 29.81 | 29.96 | -3.76% | 8.21 | 1.27% |
| 2026-02-04 | 30.60 | 31.43 | 30.59 | 31.13 | +0.71% | 8.80 | 1.32% |
| 2026-02-03 | 29.37 | 30.97 | 29.37 | 30.91 | +5.14% | 11.66 | 1.79% |
| 2026-02-02 | 29.70 | 30.32 | 29.34 | 29.40 | +0.58% | 10.62 | 1.66% |
| 2026-01-30 | 29.66 | 29.77 | 28.63 | 29.23 | -1.75% | 9.09 | 1.45% |
| 2026-01-29 | 30.40 | 30.71 | 29.59 | 29.75 | -2.43% | 10.81 | 1.68% |
| 2026-01-28 | 31.04 | 31.04 | 30.30 | 30.49 | -1.74% | 9.48 | 1.44% |
| 2026-01-27 | 31.11 | 31.55 | 30.12 | 31.03 | -0.99% | 11.55 | 1.75% |
| 2026-01-26 | 32.33 | 32.50 | 31.08 | 31.34 | -1.76% | 13.75 | 2.02% |
| 2026-01-23 | 31.50 | 32.45 | 31.49 | 31.90 | +1.69% | 15.15 | 2.20% |
| 2026-01-22 | 31.81 | 32.29 | 31.20 | 31.37 | -1.29% | 10.92 | 1.61% |
| 2026-01-21 | 31.87 | 32.00 | 31.38 | 31.78 | -1.37% | 12.62 | 1.85% |
| 2026-01-20 | 32.39 | 32.79 | 31.50 | 32.22 | -0.52% | 20.74 | 3.00% |
| 2026-01-19 | 29.89 | 32.41 | 29.88 | 32.39 | +7.25% | 24.53 | 3.59% |