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
2022-12-30 27.81 28.35 27.66 27.70 17.0M
2022-12-29 27.84 28.15 27.50 27.55 16.6M
2022-12-28 26.95 28.80 26.80 27.98 32.0M
2022-12-27 26.65 27.10 26.52 27.02 9.9M
2022-12-26 26.04 26.63 25.97 26.60 13.3M
2022-12-23 26.22 26.56 25.90 26.00 12.3M
2022-12-22 27.26 27.29 26.06 26.19 14.4M
2022-12-21 27.50 27.55 26.76 26.99 9.9M
2022-12-20 27.23 27.65 26.92 27.55 8.0M
2022-12-19 28.00 28.19 27.30 27.30 10.5M
2022-12-16 28.14 28.26 27.90 28.20 8.5M
2022-12-15 28.55 28.58 28.16 28.33 9.5M
2022-12-14 28.39 28.57 28.23 28.50 8.7M
2022-12-13 28.73 28.98 28.30 28.42 11.8M
2022-12-12 29.55 29.55 28.80 28.83 18.9M
2022-12-09 30.22 30.26 29.57 29.85 23.1M
2022-12-08 29.40 31.50 29.18 30.48 43.1M
2022-12-07 28.86 29.17 28.70 29.14 15.0M
2022-12-06 28.73 29.18 28.58 28.93 10.1M
2022-12-05 29.00 29.02 28.59 28.90 13.1M
2022-12-02 28.89 29.18 28.78 28.82 12.0M
2022-12-01 29.20 29.35 28.90 28.98 13.1M
2022-11-30 28.90 29.14 28.57 28.76 13.1M
2022-11-29 27.88 29.31 27.88 29.20 25.3M
2022-11-28 27.40 27.84 27.17 27.74 10.8M
2022-11-25 28.24 28.24 27.28 27.85 16.9M
2022-11-24 28.67 29.20 28.45 28.47 15.5M
2022-11-23 28.75 29.49 28.30 28.63 28.2M
2022-11-22 28.57 28.80 28.16 28.37 9.6M
2022-11-21 28.35 29.10 28.35 28.80 10.6M
2022-11-18 28.45 29.13 28.13 28.63 13.6M
2022-11-17 28.68 28.90 27.92 28.39 18.1M
2022-11-16 29.37 29.65 28.73 28.90 11.8M
2022-11-15 28.66 29.68 28.60 29.46 13.5M
2022-11-14 29.32 29.32 28.60 28.66 13.2M
2022-11-11 29.03 29.35 28.52 28.98 14.7M
2022-11-10 28.52 28.63 28.20 28.32 9.0M
2022-11-09 29.21 29.30 28.58 28.69 11.6M
2022-11-08 29.64 29.68 29.08 29.30 9.6M
2022-11-07 29.20 29.75 29.10 29.49 15.6M
2022-11-04 28.56 29.50 28.46 29.34 21.4M
2022-11-03 28.25 28.73 28.19 28.46 14.2M
2022-11-02 27.58 28.91 27.30 28.50 25.3M
2022-11-01 25.60 27.70 25.50 27.59 29.4M
2022-10-31 25.21 26.00 25.21 25.40 16.5M
2022-10-28 26.33 26.81 25.51 25.73 23.3M
2022-10-27 27.85 28.51 26.26 26.30 34.5M
2022-10-26 27.60 28.20 27.46 27.95 10.7M
2022-10-25 27.26 27.88 26.80 27.41 9.5M
2022-10-24 27.94 28.27 27.15 27.40 11.0M
2022-10-21 27.79 28.46 27.79 27.91 10.8M
2022-10-20 28.05 28.33 27.58 27.79 11.6M
2022-10-19 28.56 28.90 28.20 28.20 10.9M
2022-10-18 28.67 28.97 28.12 28.71 12.9M
2022-10-17 28.30 28.66 28.06 28.49 11.8M
2022-10-14 27.98 28.97 27.82 28.47 19.9M
2022-10-13 27.31 28.05 27.10 27.71 16.3M
2022-10-12 26.12 27.50 25.95 27.43 19.4M
2022-10-11 25.95 26.22 25.53 26.08 12.4M
2022-10-10 26.79 26.84 25.50 25.60 18.1M
2022-09-30 26.75 27.00 26.53 26.78 10.5M
2022-09-29 26.69 27.28 26.62 26.84 15.8M
2022-09-28 27.30 27.54 26.40 26.43 17.4M
2022-09-27 27.49 27.93 27.12 27.48 17.8M
2022-09-26 27.09 27.99 27.01 27.38 14.6M
2022-09-23 27.77 28.10 27.01 27.35 12.4M
2022-09-22 27.79 28.29 27.56 27.63 11.9M
2022-09-21 27.86 28.11 27.40 27.98 13.4M
2022-09-20 27.75 28.22 27.75 27.82 15.0M
2022-09-19 27.80 27.87 27.25 27.60 14.3M
2022-09-16 28.46 28.60 27.81 27.84 15.0M
2022-09-15 29.50 29.56 28.16 28.45 20.5M
2022-09-14 29.38 29.84 29.18 29.27 18.7M
2022-09-13 30.30 30.36 29.95 30.18 12.1M
2022-09-09 30.15 30.30 29.67 30.09 18.3M
2022-09-08 30.86 30.99 30.08 30.10 21.9M
2022-09-07 30.51 31.30 30.45 30.80 18.6M
2022-09-06 29.76 30.94 29.71 30.86 22.2M
2022-09-05 30.42 30.48 29.39 29.76 26.9M
2022-09-02 31.10 31.30 30.28 30.42 20.5M
2022-09-01 31.55 31.78 30.99 31.03 18.7M
2022-08-31 33.36 33.39 31.55 31.63 36.0M
2022-08-30 34.44 34.56 33.75 33.96 14.2M
2022-08-29 33.81 34.65 33.55 34.28 12.4M
2022-08-26 34.67 35.25 34.32 34.44 17.1M
2022-08-25 35.31 35.53 34.00 34.40 20.3M
2022-08-24 37.28 37.48 35.00 35.13 32.8M
2022-08-23 36.10 37.86 35.82 37.30 36.4M
2022-08-22 36.79 37.37 36.27 36.36 26.2M
2022-08-19 36.75 36.88 35.64 36.25 28.5M
2022-08-18 36.00 37.14 35.97 36.70 26.4M
2022-08-17 36.37 36.92 36.03 36.15 29.2M
2022-08-16 35.39 36.50 35.22 36.25 32.7M
2022-08-15 34.88 35.74 34.61 35.30 20.6M
2022-08-12 35.35 35.75 34.94 35.08 17.0M
2022-08-11 35.00 35.24 34.68 35.24 22.9M
2022-08-10 34.88 35.34 34.60 34.86 18.7M
2022-08-09 35.09 35.81 34.93 35.07 24.2M
2022-08-08 35.05 35.75 34.50 35.30 20.5M
2022-08-05 34.20 35.08 33.80 35.07 25.3M
2022-08-04 34.21 34.32 33.33 34.06 24.1M
2022-08-03 34.42 35.35 33.65 33.77 24.7M
2022-08-02 35.31 35.35 33.88 34.34 35.8M
2022-08-01 36.39 36.39 35.21 35.95 30.3M
2022-07-29 36.52 38.20 36.50 36.70 40.1M
2022-07-28 38.20 38.32 36.50 36.53 39.5M
2022-07-27 36.89 37.88 36.36 37.88 32.8M
2022-07-26 36.57 36.97 35.96 36.95 22.5M
2022-07-25 37.50 37.51 36.56 36.58 22.5M
2022-07-22 37.93 38.45 37.05 37.50 29.2M
2022-07-21 39.00 39.22 37.91 38.10 28.8M
2022-07-20 39.51 39.66 38.55 39.10 28.8M
2022-07-19 39.96 40.34 38.90 39.24 38.9M
2022-07-18 39.88 40.89 38.85 40.40 59.2M
2022-07-15 38.86 40.99 38.01 39.95 85.9M
2022-07-14 34.32 37.83 34.15 37.83 36.4M
2022-07-13 34.05 34.90 33.38 34.39 30.4M
2022-07-12 34.75 35.35 33.80 33.88 26.6M
2022-07-11 36.00 36.10 34.41 34.80 33.7M
2022-07-08 37.97 38.78 36.49 36.64 36.8M
2022-07-07 37.99 37.99 36.50 37.52 45.0M
2022-07-06 38.21 39.40 37.45 38.00 41.8M
2022-07-05 36.20 38.60 36.20 38.10 53.9M
2022-07-04 35.31 36.30 34.30 36.26 23.1M
2022-07-01 35.76 36.45 35.00 35.31 17.6M
2022-06-30 35.30 36.36 34.73 35.78 27.4M
2022-06-29 37.30 37.30 35.30 35.34 27.6M
2022-06-28 37.10 37.46 36.30 37.29 19.4M
2022-06-27 37.50 37.69 36.82 37.17 20.4M
2022-06-24 37.00 37.67 36.80 37.28 27.1M
2022-06-23 35.37 37.43 35.37 37.20 34.6M
2022-06-22 35.60 36.49 35.20 35.33 24.2M
2022-06-21 36.26 36.47 35.14 35.86 23.9M
2022-06-20 35.68 36.31 35.26 36.13 31.4M
2022-06-17 33.85 35.28 33.69 35.24 25.4M
2022-06-16 33.94 34.75 33.94 34.19 19.3M
2022-06-15 33.97 34.80 33.69 33.97 23.1M
2022-06-14 35.15 35.30 32.66 33.99 37.2M
2022-06-13 34.79 36.32 34.50 35.55 23.9M
2022-06-10 34.85 35.36 34.40 35.28 31.4M
2022-06-09 35.85 36.57 34.74 35.00 18.3M
2022-06-08 37.20 37.37 35.50 36.10 28.2M
2022-06-07 38.04 38.64 37.10 37.44 17.8M
2022-06-06 36.88 38.40 36.37 37.94 21.8M
2022-06-02 36.12 37.19 35.90 36.89 13.6M
2022-06-01 36.40 36.78 35.77 36.20 17.0M
2022-05-31 34.93 37.15 34.90 36.67 34.3M
2022-05-30 34.26 34.57 33.67 34.10 10.8M
2022-05-27 35.00 35.50 33.96 34.16 12.8M
2022-05-26 35.23 36.02 34.41 34.90 14.1M
2022-05-25 34.22 35.05 34.00 34.95 9.8M
2022-05-24 35.65 36.33 34.35 34.38 12.7M
2022-05-23 35.50 36.01 34.63 35.65 11.9M
2022-05-20 36.38 36.49 35.08 35.62 16.9M
2022-05-19 34.45 37.52 34.45 36.26 25.0M
2022-05-18 35.10 35.72 34.50 35.45 11.8M
2022-05-17 34.22 35.09 34.02 34.99 12.3M
2022-05-16 34.66 35.27 33.80 33.98 11.3M
2022-05-13 35.19 35.69 34.51 34.81 13.1M
2022-05-12 35.24 35.80 34.63 35.21 13.3M
2022-05-11 33.80 36.27 33.70 35.24 25.4M
2022-05-10 32.36 34.81 32.10 33.59 17.7M
2022-05-09 32.29 33.07 32.03 32.75 8.9M
2022-05-06 32.75 33.29 32.11 32.17 11.8M
2022-05-05 32.81 34.21 32.32 33.21 19.5M
2022-04-29 32.00 33.09 30.85 32.69 24.0M
2022-04-28 29.71 31.50 29.50 31.00 19.8M
2022-04-27 28.28 30.23 27.65 30.00 27.5M
2022-04-26 29.03 29.70 28.12 28.47 18.7M
2022-04-25 30.90 31.56 29.39 29.39 16.9M
2022-04-22 32.20 32.36 31.30 31.69 11.9M
2022-04-21 33.43 34.10 32.00 32.35 17.3M
2022-04-20 34.29 34.63 33.48 33.74 11.3M
2022-04-19 35.00 35.99 34.50 34.74 13.1M
2022-04-18 33.00 35.42 32.71 35.41 21.7M
2022-04-15 32.45 33.99 31.77 33.49 19.9M
2022-04-14 33.48 33.70 32.11 32.60 20.1M
2022-04-13 34.31 34.31 33.20 33.34 18.7M
2022-04-12 35.09 35.40 33.69 34.31 20.8M
2022-04-11 36.63 36.69 34.88 35.06 16.9M
2022-04-08 37.49 37.66 36.31 36.65 12.4M
2022-04-07 38.04 38.26 37.23 37.44 11.7M
2022-04-06 39.00 39.19 38.01 38.30 11.4M
2022-04-01 39.19 40.12 39.05 39.37 12.4M
2022-03-31 40.99 41.15 39.46 39.58 13.7M
2022-03-30 39.04 41.33 38.83 41.25 22.0M
2022-03-29 40.28 40.39 38.30 38.63 19.4M
2022-03-28 40.44 40.93 39.73 40.06 13.3M
2022-03-25 42.74 43.00 40.74 40.87 15.8M
2022-03-24 44.09 44.09 42.50 42.97 15.2M
2022-03-23 44.15 45.29 43.53 44.28 12.5M
2022-03-22 43.90 44.38 43.16 43.88 13.5M
2022-03-21 42.50 43.95 41.82 43.83 18.1M
2022-03-18 42.90 43.00 41.51 42.00 13.7M
2022-03-17 43.50 44.25 42.62 42.99 20.8M
2022-03-16 42.99 43.50 39.90 43.28 28.1M
2022-03-15 42.80 44.22 42.12 42.48 21.7M
2022-03-14 45.00 46.16 43.42 43.55 17.3M
2022-03-11 45.30 45.76 43.73 45.50 25.4M
2022-03-10 47.51 47.60 45.88 46.30 25.2M
2022-03-09 46.30 47.50 44.03 45.98 19.8M
2022-03-08 45.89 46.82 44.89 45.13 12.2M
2022-03-07 47.25 47.45 45.58 45.72 14.0M
2022-03-04 48.48 48.88 47.32 47.61 15.6M
2022-03-03 49.45 49.86 48.61 48.69 9.0M
2022-03-02 49.79 49.79 47.80 49.45 16.2M
2022-03-01 51.38 51.67 49.23 49.40 19.3M
2022-02-28 48.04 50.39 48.02 49.92 23.7M
2022-02-25 47.97 49.00 47.49 48.04 13.0M
2022-02-24 46.39 48.96 46.06 47.05 16.5M
2022-02-23 46.05 47.12 46.05 46.88 10.6M
2022-02-22 45.38 46.27 44.75 46.04 15.2M
2022-02-21 45.12 45.50 44.20 45.50 13.1M
2022-02-18 43.60 45.55 43.41 45.22 13.9M
2022-02-17 43.06 44.58 42.44 44.15 14.7M
2022-02-16 43.99 44.16 42.79 42.88 9.9M
2022-02-15 42.53 43.89 42.24 43.75 11.0M
2022-02-14 43.11 43.45 42.30 42.53 9.0M
2022-02-11 43.10 44.50 42.80 43.32 14.1M
2022-02-10 46.46 46.48 43.00 43.95 32.3M
2022-02-09 46.38 46.72 45.67 46.56 11.3M
2022-02-08 47.76 47.76 45.41 46.77 12.6M
2022-02-07 48.20 48.88 47.72 47.87 9.5M
2022-01-28 48.95 49.26 46.19 47.50 13.6M
2022-01-27 49.02 49.37 48.25 48.49 9.3M
2022-01-26 47.50 49.48 47.00 49.31 16.7M
2022-01-25 48.12 48.50 46.90 47.26 7.9M
2022-01-24 47.22 48.90 46.63 48.51 11.9M
2022-01-21 47.80 48.45 46.88 47.50 8.0M
2022-01-20 49.00 49.35 47.35 48.07 13.8M
2022-01-19 50.48 50.49 48.70 49.11 13.6M
2022-01-18 50.51 50.88 49.80 50.81 8.9M
2022-01-17 48.83 51.07 48.10 50.44 22.2M
2022-01-14 49.60 50.47 48.60 48.82 13.7M
2022-01-13 49.70 50.76 49.05 50.17 15.9M
2022-01-12 48.96 50.50 48.20 50.00 14.2M
2022-01-11 49.69 49.86 47.90 48.42 12.6M
2022-01-10 50.30 50.60 47.72 49.80 18.6M
2022-01-07 51.01 51.94 49.70 50.11 16.4M
2022-01-06 49.50 51.71 49.18 50.90 22.8M
2022-01-05 50.50 51.71 49.16 49.95 22.0M
2022-01-04 53.90 54.20 49.55 49.88 40.7M