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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.02 | 30.39 | 29.49 | 29.78 | -0.80% | 7.76 | 1.21% |
| 2025-11-18 | 30.60 | 30.88 | 29.88 | 30.02 | -2.21% | 9.04 | 1.39% |
| 2025-11-17 | 30.70 | 31.09 | 30.22 | 30.70 | -0.55% | 9.87 | 1.51% |
| 2025-11-14 | 31.50 | 31.70 | 30.85 | 30.87 | -3.56% | 13.43 | 2.01% |
| 2025-11-13 | 31.88 | 32.57 | 31.65 | 32.01 | +0.66% | 17.69 | 2.57% |
| 2025-11-12 | 33.03 | 33.19 | 31.27 | 31.80 | -4.42% | 19.47 | 2.84% |
| 2025-11-11 | 33.83 | 34.29 | 33.03 | 33.27 | -1.60% | 23.70 | 3.30% |
| 2025-11-10 | 35.17 | 35.40 | 33.10 | 33.81 | -3.89% | 38.99 | 5.36% |
| 2025-11-07 | 33.00 | 35.81 | 32.39 | 35.18 | +8.08% | 61.91 | 8.43% |
| 2025-11-06 | 30.30 | 32.55 | 30.30 | 32.55 | +10.00% | 19.57 | 2.82% |
| 2025-11-05 | 27.99 | 29.88 | 27.77 | 29.59 | +4.12% | 19.48 | 3.12% |
| 2025-11-04 | 28.43 | 29.44 | 28.23 | 28.42 | 0.00% | 8.92 | 1.44% |
| 2025-11-03 | 28.66 | 29.03 | 27.86 | 28.42 | -0.94% | 8.13 | 1.34% |
| 2025-10-31 | 28.83 | 29.33 | 28.50 | 28.69 | -0.59% | 7.98 | 1.29% |
| 2025-10-30 | 29.39 | 29.50 | 28.80 | 28.86 | -5.32% | 11.87 | 1.90% |
| 2025-10-29 | 28.48 | 30.69 | 28.47 | 30.48 | +6.42% | 11.67 | 1.82% |
| 2025-10-28 | 28.88 | 28.92 | 28.43 | 28.64 | -1.51% | 4.95 | 0.80% |
| 2025-10-27 | 29.35 | 29.59 | 28.95 | 29.08 | -0.10% | 6.07 | 0.97% |
| 2025-10-24 | 28.86 | 29.18 | 28.81 | 29.11 | +1.43% | 4.11 | 0.66% |
| 2025-10-23 | 28.70 | 28.71 | 28.11 | 28.70 | -0.49% | 4.24 | 0.69% |