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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.70 | 27.95 | 27.13 | 27.61 | -0.61% | 5.05 | 0.86% |
| 2025-09-15 | 27.85 | 28.24 | 27.60 | 27.78 | -0.47% | 6.17 | 1.03% |
| 2025-09-12 | 28.41 | 28.53 | 27.86 | 27.91 | -2.31% | 7.66 | 1.27% |
| 2025-09-11 | 27.76 | 28.64 | 27.70 | 28.57 | +3.29% | 9.36 | 1.54% |
| 2025-09-10 | 27.89 | 28.04 | 27.31 | 27.66 | -0.75% | 6.87 | 1.16% |
| 2025-09-09 | 28.22 | 28.55 | 27.70 | 27.87 | -1.97% | 8.69 | 1.45% |
| 2025-09-08 | 29.07 | 29.28 | 28.06 | 28.43 | -1.90% | 14.76 | 2.42% |
| 2025-09-05 | 27.50 | 29.00 | 27.50 | 28.98 | +4.55% | 15.28 | 2.49% |
| 2025-09-04 | 28.40 | 28.54 | 27.35 | 27.72 | -1.70% | 11.98 | 2.00% |
| 2025-09-03 | 27.02 | 28.42 | 26.90 | 28.20 | +3.94% | 13.83 | 2.31% |
| 2025-09-02 | 27.90 | 28.10 | 26.81 | 27.13 | -2.76% | 10.76 | 1.83% |
| 2025-09-01 | 27.50 | 28.48 | 27.49 | 27.90 | +1.79% | 17.19 | 2.87% |
| 2025-08-29 | 28.05 | 28.15 | 27.15 | 27.41 | -1.62% | 17.92 | 3.02% |
| 2025-08-28 | 26.59 | 27.86 | 26.59 | 27.86 | +9.99% | 23.97 | 4.03% |
| 2025-08-27 | 25.41 | 26.40 | 25.28 | 25.33 | -0.59% | 8.26 | 1.49% |
| 2025-08-26 | 24.78 | 26.22 | 24.58 | 25.48 | +2.99% | 9.30 | 1.69% |
| 2025-08-25 | 24.42 | 24.75 | 24.28 | 24.74 | +1.69% | 4.96 | 0.94% |
| 2025-08-22 | 24.15 | 24.33 | 24.10 | 24.33 | +0.45% | 2.55 | 0.49% |
| 2025-08-21 | 24.31 | 24.40 | 24.13 | 24.22 | -0.33% | 2.61 | 0.50% |
| 2025-08-20 | 24.21 | 24.38 | 24.00 | 24.30 | +0.37% | 3.41 | 0.66% |