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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.10 | 28.67 | 27.95 | 28.67 | +1.74% | 4.57 | 0.75% |
| 2025-12-16 | 28.52 | 28.55 | 28.00 | 28.18 | -1.85% | 5.45 | 0.90% |
| 2025-12-15 | 28.91 | 29.39 | 28.68 | 28.71 | -0.55% | 6.59 | 1.06% |
| 2025-12-12 | 27.95 | 29.23 | 27.92 | 28.87 | +3.33% | 10.94 | 1.77% |
| 2025-12-11 | 28.13 | 28.72 | 27.90 | 27.94 | -0.50% | 6.26 | 1.03% |
| 2025-12-10 | 28.01 | 28.12 | 27.67 | 28.08 | +0.29% | 3.43 | 0.57% |
| 2025-12-09 | 28.06 | 28.40 | 27.95 | 28.00 | -0.67% | 4.84 | 0.80% |
| 2025-12-08 | 28.37 | 28.60 | 27.99 | 28.19 | -0.28% | 5.54 | 0.91% |
| 2025-12-05 | 27.57 | 28.38 | 27.57 | 28.27 | +2.54% | 6.79 | 1.13% |
| 2025-12-04 | 27.40 | 27.68 | 27.36 | 27.57 | +0.22% | 3.07 | 0.52% |
| 2025-12-03 | 27.67 | 27.89 | 27.40 | 27.51 | -0.58% | 4.12 | 0.69% |
| 2025-12-02 | 28.02 | 28.03 | 27.61 | 27.67 | -1.28% | 4.14 | 0.69% |
| 2025-12-01 | 28.14 | 28.29 | 27.84 | 28.03 | -0.25% | 5.20 | 0.86% |
| 2025-11-28 | 27.76 | 28.21 | 27.60 | 28.10 | +0.61% | 5.31 | 0.88% |
| 2025-11-27 | 27.58 | 28.45 | 27.58 | 27.93 | +1.45% | 8.82 | 1.46% |
| 2025-11-26 | 27.32 | 27.88 | 27.25 | 27.53 | -0.11% | 5.94 | 1.00% |
| 2025-11-25 | 27.14 | 27.84 | 27.14 | 27.56 | +1.96% | 8.36 | 1.41% |
| 2025-11-24 | 27.55 | 27.76 | 26.94 | 27.03 | -1.89% | 10.33 | 1.77% |
| 2025-11-21 | 28.44 | 28.65 | 27.45 | 27.55 | -4.77% | 11.91 | 1.99% |
| 2025-11-20 | 29.80 | 30.13 | 28.92 | 28.93 | -2.85% | 9.86 | 1.56% |