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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.84 | 28.97 | 28.39 | 28.84 | -0.41% | 3.57 | 0.58% |
| 2025-10-21 | 28.77 | 29.24 | 28.59 | 28.96 | +0.91% | 4.79 | 0.77% |
| 2025-10-20 | 29.00 | 29.29 | 28.51 | 28.70 | +0.07% | 6.15 | 0.99% |
| 2025-10-17 | 30.39 | 30.39 | 28.50 | 28.68 | -6.40% | 10.30 | 1.64% |
| 2025-10-16 | 30.50 | 30.85 | 29.83 | 30.64 | +1.46% | 8.41 | 1.29% |
| 2025-10-15 | 30.01 | 30.60 | 29.46 | 30.20 | +0.87% | 8.62 | 1.34% |
| 2025-10-14 | 30.34 | 31.65 | 29.73 | 29.94 | -0.89% | 9.95 | 1.51% |
| 2025-10-13 | 29.38 | 30.42 | 29.38 | 30.21 | -2.49% | 9.14 | 1.43% |
| 2025-10-10 | 31.80 | 31.96 | 30.70 | 30.98 | -3.67% | 11.34 | 1.69% |
| 2025-10-09 | 31.17 | 32.51 | 31.02 | 32.16 | +4.72% | 15.93 | 2.32% |
| 2025-09-30 | 29.24 | 31.64 | 29.21 | 30.71 | +4.42% | 14.24 | 2.19% |
| 2025-09-29 | 29.45 | 29.46 | 28.68 | 29.41 | +1.10% | 10.00 | 1.60% |
| 2025-09-26 | 28.81 | 30.08 | 28.71 | 29.09 | +0.55% | 10.89 | 1.73% |
| 2025-09-25 | 28.56 | 29.48 | 28.21 | 28.93 | +1.65% | 11.51 | 1.85% |
| 2025-09-24 | 28.02 | 28.46 | 27.61 | 28.46 | +0.96% | 7.36 | 1.22% |
| 2025-09-23 | 27.42 | 28.60 | 27.23 | 28.19 | +2.81% | 10.66 | 1.76% |
| 2025-09-22 | 28.00 | 28.09 | 27.19 | 27.42 | -1.97% | 5.56 | 0.94% |
| 2025-09-19 | 27.80 | 28.18 | 27.65 | 27.97 | +0.14% | 5.86 | 0.97% |
| 2025-09-18 | 28.13 | 28.55 | 27.58 | 27.93 | -0.71% | 8.35 | 1.38% |
| 2025-09-17 | 27.50 | 28.26 | 27.36 | 28.13 | +1.88% | 5.82 | 0.97% |