正泰电器

601877
🏛️ 中国 →
29.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 50.95 54.02 50.68 53.89 47.2M
2021-12-30 49.73 50.20 48.87 49.76 16.9M
2021-12-29 48.40 50.45 47.53 49.83 27.5M
2021-12-28 47.99 49.09 47.10 48.19 24.3M
2021-12-27 50.40 50.98 45.26 49.25 49.5M
2021-12-24 52.95 52.95 50.25 50.29 16.3M
2021-12-23 51.87 52.80 51.01 52.00 14.3M
2021-12-22 51.26 52.14 50.20 51.99 13.3M
2021-12-21 50.96 51.47 50.01 51.24 14.3M
2021-12-20 53.03 54.10 50.40 50.85 28.9M
2021-12-17 54.30 56.09 53.38 53.69 19.6M
2021-12-16 54.49 54.90 53.16 54.21 15.1M
2021-12-15 54.89 55.58 53.88 54.64 24.5M
2021-12-14 52.75 56.17 52.73 55.00 34.5M
2021-12-13 53.00 53.52 52.23 52.75 18.1M
2021-12-10 51.29 53.66 51.09 52.49 28.6M
2021-12-09 51.00 51.88 50.49 51.41 19.8M
2021-12-08 49.95 51.43 49.28 51.35 18.9M
2021-12-07 51.74 51.91 48.54 50.00 30.5M
2021-12-06 52.56 53.15 51.35 51.42 12.8M
2021-12-03 51.50 53.20 51.00 52.74 15.4M
2021-12-02 52.32 52.60 50.91 51.68 16.4M
2021-12-01 52.50 53.88 52.14 52.75 20.8M
2021-11-30 52.40 53.15 51.51 51.80 26.2M
2021-11-29 50.55 52.05 50.50 50.96 17.2M
2021-11-26 51.11 52.38 51.00 51.60 15.6M
2021-11-25 52.45 52.45 49.90 51.06 28.6M
2021-11-24 54.10 54.41 51.90 52.66 24.2M
2021-11-23 55.30 56.37 54.17 54.49 22.8M
2021-11-22 54.70 55.46 53.36 55.08 21.7M
2021-11-19 52.50 55.00 52.19 54.55 21.2M
2021-11-18 52.60 53.20 51.81 52.78 15.1M
2021-11-17 51.22 53.69 51.05 53.53 20.1M
2021-11-16 53.03 53.79 51.00 51.50 23.6M
2021-11-15 55.13 55.65 53.01 53.22 24.0M
2021-11-12 54.66 56.42 54.60 56.02 26.4M
2021-11-11 54.00 55.85 53.00 54.17 24.1M
2021-11-10 55.55 56.39 53.19 54.00 30.2M
2021-11-09 57.83 60.40 55.68 56.62 40.0M
2021-11-08 54.95 57.28 54.08 55.67 19.9M
2021-11-05 58.27 59.85 55.10 55.58 33.0M
2021-11-04 57.11 58.33 55.80 56.83 25.9M
2021-11-03 56.70 57.48 55.00 57.07 22.3M
2021-11-02 58.50 58.50 55.40 57.60 39.9M
2021-11-01 60.00 61.50 58.05 59.55 40.8M
2021-10-29 60.45 61.37 57.35 60.24 39.0M
2021-10-28 59.60 62.60 59.50 61.00 58.5M
2021-10-27 54.89 59.40 54.89 59.40 28.0M
2021-10-26 56.00 56.10 53.81 54.00 25.6M
2021-10-25 51.58 55.12 51.21 55.02 38.0M
2021-10-22 53.00 53.16 50.88 51.17 24.8M
2021-10-21 54.50 54.80 52.18 53.05 25.3M
2021-10-20 54.20 56.48 53.30 55.00 32.2M
2021-10-19 51.50 54.64 50.95 54.00 39.6M
2021-10-18 51.00 52.00 48.55 50.93 33.4M
2021-10-15 50.13 50.90 49.00 50.56 24.7M
2021-10-14 50.78 52.22 49.64 49.88 27.1M
2021-10-13 48.44 52.07 47.64 50.97 33.0M
2021-10-12 49.28 49.67 46.30 48.50 42.6M
2021-10-11 52.00 52.00 49.00 49.27 28.4M
2021-10-08 56.00 56.60 52.19 52.50 28.9M
2021-09-30 53.60 56.60 52.28 56.60 36.0M
2021-09-29 52.50 54.55 50.47 54.45 40.6M
2021-09-28 59.00 59.34 53.20 53.97 48.7M
2021-09-27 58.50 59.80 54.92 58.24 47.8M
2021-09-24 56.38 60.00 54.60 58.15 44.7M
2021-09-23 56.28 58.24 54.66 56.00 36.4M
2021-09-22 51.69 56.09 51.69 55.10 37.4M
2021-09-17 50.78 53.80 48.84 51.69 39.9M
2021-09-16 57.00 57.18 51.91 51.92 51.2M
2021-09-15 55.80 58.47 53.75 57.68 53.7M
2021-09-14 51.80 55.58 51.20 54.65 56.3M
2021-09-13 52.85 53.08 50.10 51.80 33.9M
2021-09-10 52.50 54.13 50.90 53.30 35.2M
2021-09-09 53.01 53.99 50.20 52.37 44.5M
2021-09-08 56.65 57.50 52.20 52.90 38.0M
2021-09-07 54.87 57.11 52.92 56.78 28.7M
2021-09-06 55.60 57.20 51.88 54.59 39.9M
2021-09-03 61.47 64.12 56.23 56.72 58.0M
2021-09-02 57.87 62.80 57.87 62.48 47.3M
2021-09-01 62.16 63.37 56.66 57.09 54.9M
2021-08-31 59.91 63.95 59.00 62.95 42.3M
2021-08-30 58.97 61.73 58.45 59.55 52.5M
2021-08-27 55.00 57.53 51.01 57.30 50.4M
2021-08-26 57.14 57.59 53.80 54.11 38.1M
2021-08-25 52.46 58.08 52.08 57.14 54.8M
2021-08-24 50.80 53.51 49.55 52.99 51.6M
2021-08-23 51.31 51.77 48.57 50.98 48.0M
2021-08-20 50.00 50.88 48.58 50.27 30.6M
2021-08-19 49.58 52.40 47.91 50.60 39.9M
2021-08-18 50.58 50.85 48.23 49.65 34.3M
2021-08-17 52.00 52.36 49.20 49.98 41.6M
2021-08-16 53.99 54.39 51.53 52.00 35.5M
2021-08-13 52.83 57.40 51.73 53.83 49.4M
2021-08-12 53.10 54.00 51.26 52.56 39.5M
2021-08-11 53.50 55.24 51.95 54.10 43.9M
2021-08-10 51.01 55.88 50.95 53.99 54.3M
2021-08-09 51.50 54.43 49.05 52.00 70.8M
2021-08-06 50.35 51.21 48.70 50.99 51.0M
2021-08-05 48.90 51.11 48.13 49.66 64.0M
2021-08-04 43.58 47.77 43.58 47.77 76.9M
2021-08-03 45.95 46.28 42.77 43.43 70.2M
2021-08-02 44.98 46.44 43.50 45.51 116.1M
2021-07-30 40.01 42.35 40.01 42.35 90.6M
2021-07-29 36.20 38.50 35.80 38.50 77.4M
2021-07-28 36.27 37.00 34.00 35.00 59.9M
2021-07-27 38.77 39.77 36.08 36.30 66.7M
2021-07-26 37.13 39.30 36.82 37.85 92.9M
2021-07-23 33.60 36.53 32.97 35.77 76.4M
2021-07-22 32.30 33.27 31.90 33.21 27.2M
2021-07-21 31.81 32.88 31.60 32.29 26.2M
2021-07-20 31.27 32.28 31.18 31.65 19.8M
2021-07-19 31.31 31.65 30.99 31.29 12.8M
2021-07-16 32.55 32.63 31.54 31.61 17.5M
2021-07-15 32.36 32.37 31.65 32.23 14.8M
2021-07-14 32.60 33.50 31.45 32.36 26.2M
2021-07-13 33.44 33.63 32.40 32.80 32.9M
2021-07-12 31.50 34.01 31.14 33.60 39.6M
2021-07-09 31.77 31.77 30.49 30.92 16.8M
2021-07-08 31.10 32.19 31.01 31.88 14.4M
2021-07-07 30.44 31.30 30.01 31.10 11.7M
2021-07-06 31.50 31.66 30.40 31.10 12.6M
2021-07-05 32.57 32.95 31.34 31.50 16.0M
2021-07-02 32.56 33.32 32.02 32.66 11.7M
2021-07-01 33.17 33.70 32.49 32.56 11.4M
2021-06-30 32.52 33.55 32.02 33.38 19.1M
2021-06-29 34.02 34.20 32.50 32.52 19.4M
2021-06-28 32.50 34.25 32.22 33.72 32.2M
2021-06-25 32.98 34.88 31.90 32.39 43.6M
2021-06-24 31.80 32.56 31.08 32.56 42.7M
2021-06-23 29.87 30.38 29.52 29.60 7.2M
2021-06-22 30.09 30.44 29.87 29.88 5.5M
2021-06-21 29.93 30.57 29.60 30.24 5.1M
2021-06-18 30.00 30.21 28.88 30.10 8.9M
2021-06-17 30.45 30.64 29.95 29.98 4.5M
2021-06-16 30.38 30.74 30.16 30.20 4.4M
2021-06-15 30.71 30.89 30.08 30.46 6.0M
2021-06-11 31.42 31.68 30.68 30.93 6.0M
2021-06-10 30.82 31.42 30.73 31.24 6.6M
2021-06-09 30.98 31.08 30.40 30.81 4.5M
2021-06-08 31.35 31.50 30.53 30.91 4.7M
2021-06-07 30.75 31.30 30.55 31.19 6.6M
2021-06-04 30.37 31.02 30.15 30.65 6.0M
2021-06-03 31.08 31.40 30.32 30.32 8.8M
2021-06-02 31.89 32.14 31.07 31.20 5.5M
2021-06-01 32.20 32.20 31.28 31.90 7.2M
2021-05-31 31.72 32.26 31.18 32.17 5.9M
2021-05-28 31.72 31.79 31.41 31.78 4.6M
2021-05-27 31.40 31.77 31.25 31.77 4.9M
2021-05-26 31.83 31.83 31.28 31.38 6.0M
2021-05-25 31.20 31.84 31.06 31.68 6.6M
2021-05-24 30.60 31.40 30.45 31.24 6.4M
2021-05-21 31.99 32.32 30.79 30.80 9.3M
2021-05-20 30.96 31.29 30.71 31.18 4.0M
2021-05-19 30.97 31.05 30.77 30.87 2.7M
2021-05-18 31.33 31.41 30.73 31.01 4.8M
2021-05-17 30.84 31.85 30.74 31.33 7.8M
2021-05-14 30.05 31.25 30.02 30.69 6.7M
2021-05-13 30.35 30.63 29.90 30.07 4.9M
2021-05-12 30.53 30.81 30.28 30.63 6.2M
2021-05-11 30.63 30.65 29.90 30.53 7.0M
2021-05-10 31.13 31.34 30.17 30.67 7.8M
2021-05-07 32.57 32.60 31.09 31.17 12.3M
2021-05-06 32.89 33.02 32.29 32.53 8.7M
2021-04-30 33.00 33.52 32.01 33.29 12.5M
2021-04-29 32.84 33.84 31.61 32.65 24.0M
2021-04-28 33.40 33.75 32.71 33.67 8.0M
2021-04-27 33.12 33.55 33.05 33.30 5.2M
2021-04-26 33.31 34.08 33.16 33.29 7.4M
2021-04-23 33.29 33.76 32.84 33.31 8.0M
2021-04-22 33.36 33.53 33.05 33.30 3.6M
2021-04-21 33.44 33.68 33.01 33.18 4.5M
2021-04-20 33.80 34.13 33.31 33.47 5.4M
2021-04-19 33.45 34.10 33.39 33.95 6.3M
2021-04-16 32.87 33.82 32.70 33.62 5.7M
2021-04-15 33.35 33.44 32.35 32.87 7.3M
2021-04-14 33.40 33.80 33.15 33.35 6.1M
2021-04-13 34.10 34.30 32.33 33.46 10.4M
2021-04-12 34.93 35.18 33.73 34.10 7.8M
2021-04-09 34.92 35.75 34.83 35.01 6.7M
2021-04-08 34.88 35.25 34.43 34.98 6.0M
2021-04-07 34.64 35.23 34.63 34.91 5.8M
2021-04-06 35.07 35.07 34.34 34.92 8.6M
2021-04-02 36.01 36.02 34.99 35.25 9.0M
2021-04-01 36.30 36.35 35.83 36.02 5.2M
2021-03-31 35.98 36.49 35.60 36.30 7.1M
2021-03-30 36.10 36.50 35.71 36.07 6.7M
2021-03-29 36.37 36.74 36.12 36.33 6.5M
2021-03-26 34.98 36.59 34.90 36.38 11.4M
2021-03-25 35.35 35.56 34.50 34.78 6.2M
2021-03-24 35.73 36.28 34.81 35.38 10.5M
2021-03-23 35.80 36.78 35.57 36.03 12.8M
2021-03-22 35.58 36.34 35.36 35.66 7.8M
2021-03-19 35.52 35.80 35.22 35.63 7.2M
2021-03-18 35.94 36.15 35.38 36.02 8.7M
2021-03-17 35.91 36.31 35.66 35.94 6.2M
2021-03-16 35.30 36.85 35.17 36.41 12.2M
2021-03-15 35.80 36.02 34.91 35.29 9.3M
2021-03-12 35.51 36.25 35.19 35.94 9.5M
2021-03-11 34.78 35.66 34.67 35.65 11.5M
2021-03-10 34.00 34.95 33.64 34.35 15.7M
2021-03-09 34.39 35.00 33.01 33.10 13.1M
2021-03-08 35.49 35.80 34.63 34.68 10.2M
2021-03-05 34.02 35.86 33.93 35.43 14.6M
2021-03-04 35.33 35.57 34.60 34.86 11.8M
2021-03-03 35.27 35.84 35.18 35.35 12.4M
2021-03-02 35.40 36.27 34.98 35.29 15.1M
2021-03-01 34.25 35.40 33.69 35.30 15.5M
2021-02-26 34.80 35.08 33.98 34.26 15.4M
2021-02-25 34.59 35.47 34.11 35.33 19.7M
2021-02-24 34.20 34.64 33.88 34.30 14.9M
2021-02-23 34.87 35.20 34.10 34.20 15.5M
2021-02-22 35.75 35.81 34.80 34.88 18.1M
2021-02-19 35.15 35.86 34.58 35.73 18.4M
2021-02-18 36.24 36.97 35.11 35.31 22.8M
2021-02-10 37.00 37.36 35.27 35.96 33.7M
2021-02-09 37.00 37.40 36.00 37.07 19.7M
2021-02-08 36.71 37.72 36.39 37.09 11.0M
2021-02-05 37.70 38.15 36.60 36.71 14.8M
2021-02-04 38.71 39.60 37.31 37.70 13.8M
2021-02-03 39.38 39.70 38.72 38.91 11.5M
2021-02-02 38.00 39.60 37.70 39.03 14.2M
2021-02-01 36.54 38.25 36.31 37.98 12.6M
2021-01-29 37.69 38.11 36.66 36.99 16.0M
2021-01-28 39.73 41.13 36.91 37.56 26.6M
2021-01-27 40.32 40.65 38.60 40.49 20.1M
2021-01-26 40.00 40.88 38.99 40.74 20.5M
2021-01-25 39.69 41.17 39.50 39.80 27.1M
2021-01-22 39.17 40.36 38.90 39.73 25.5M
2021-01-21 38.39 40.25 37.63 39.80 34.7M
2021-01-20 37.50 38.30 37.31 37.59 12.6M
2021-01-19 37.89 38.48 37.36 37.64 14.0M
2021-01-18 37.87 38.18 37.37 37.88 15.7M
2021-01-15 37.00 38.45 36.65 38.11 16.1M
2021-01-14 37.37 37.53 36.60 37.15 16.7M
2021-01-13 38.49 38.65 37.01 37.61 21.8M
2021-01-12 38.13 38.48 37.67 38.39 17.3M
2021-01-11 38.99 39.32 37.59 37.90 21.2M
2021-01-08 40.88 41.38 38.25 38.73 30.3M
2021-01-07 39.68 41.26 39.55 40.60 20.5M
2021-01-06 39.57 41.28 39.52 40.20 20.3M
2021-01-05 39.99 40.15 39.30 39.68 21.9M
2021-01-04 39.10 41.20 38.53 40.45 23.4M