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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.00 | 31.33 | 30.12 | 30.20 | +1.38% | 20.84 | 3.15% |
| 2026-01-15 | 29.65 | 30.07 | 29.33 | 29.79 | -0.20% | 10.96 | 1.72% |
| 2026-01-14 | 30.46 | 30.75 | 29.54 | 29.85 | -2.00% | 18.63 | 2.88% |
| 2026-01-13 | 29.30 | 30.87 | 28.49 | 30.46 | +3.96% | 21.44 | 3.35% |
| 2026-01-12 | 29.55 | 29.55 | 28.85 | 29.30 | -0.91% | 10.36 | 1.65% |
| 2026-01-09 | 29.70 | 29.91 | 29.32 | 29.57 | -0.20% | 8.53 | 1.34% |
| 2026-01-08 | 29.57 | 29.95 | 29.10 | 29.63 | +1.13% | 10.91 | 1.71% |
| 2026-01-07 | 28.87 | 29.63 | 28.82 | 29.30 | +1.63% | 8.59 | 1.36% |
| 2026-01-06 | 28.50 | 28.84 | 28.43 | 28.83 | +0.84% | 6.21 | 1.01% |
| 2026-01-05 | 27.99 | 28.70 | 27.96 | 28.59 | +2.51% | 6.66 | 1.09% |
| 2025-12-31 | 28.20 | 28.25 | 27.67 | 27.89 | -0.89% | 5.66 | 0.95% |
| 2025-12-30 | 28.10 | 28.28 | 27.99 | 28.14 | -0.53% | 3.90 | 0.65% |
| 2025-12-29 | 28.71 | 28.76 | 28.22 | 28.29 | -1.46% | 4.77 | 0.78% |
| 2025-12-26 | 28.40 | 28.97 | 28.32 | 28.71 | +1.34% | 7.56 | 1.22% |
| 2025-12-25 | 28.19 | 28.37 | 28.02 | 28.33 | +0.46% | 3.75 | 0.62% |
| 2025-12-24 | 27.90 | 28.25 | 27.61 | 28.20 | +0.71% | 5.59 | 0.93% |
| 2025-12-23 | 28.36 | 28.36 | 27.81 | 28.00 | -1.30% | 6.86 | 1.14% |
| 2025-12-22 | 28.44 | 28.70 | 28.30 | 28.37 | 0.00% | 5.22 | 0.85% |
| 2025-12-19 | 28.15 | 28.70 | 28.14 | 28.37 | +1.03% | 5.51 | 0.90% |
| 2025-12-18 | 28.35 | 28.47 | 28.02 | 28.08 | -2.06% | 4.54 | 0.75% |