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
2023-12-29 21.32 21.61 21.23 21.51 10.4M
2023-12-28 20.58 21.46 20.41 21.33 16.6M
2023-12-27 20.50 20.60 20.30 20.60 5.9M
2023-12-26 20.49 20.65 20.35 20.63 5.7M
2023-12-25 20.46 20.61 20.35 20.52 7.1M
2023-12-22 20.29 20.65 20.10 20.45 10.2M
2023-12-21 19.89 20.49 19.85 20.35 11.3M
2023-12-20 20.35 20.38 19.98 19.99 6.7M
2023-12-19 20.20 20.38 20.13 20.25 8.3M
2023-12-18 20.89 20.89 20.19 20.26 12.0M
2023-12-15 21.15 21.30 20.88 20.91 7.5M
2023-12-14 21.25 21.38 21.04 21.04 4.1M
2023-12-13 21.53 21.53 21.10 21.12 6.2M
2023-12-12 21.43 21.66 21.38 21.59 5.0M
2023-12-11 21.30 21.52 21.00 21.52 7.7M
2023-12-08 21.38 21.52 21.27 21.45 7.5M
2023-12-07 21.29 21.41 20.93 21.33 7.8M
2023-12-06 21.35 21.53 21.21 21.30 7.8M
2023-12-05 21.70 21.88 21.32 21.34 7.6M
2023-12-04 21.82 21.89 21.68 21.72 5.5M
2023-12-01 21.95 21.95 21.52 21.78 7.8M
2023-11-30 22.18 22.30 21.91 21.93 7.8M
2023-11-29 22.50 22.60 22.22 22.24 5.8M
2023-11-28 22.43 22.60 22.33 22.50 4.5M
2023-11-27 22.52 22.62 22.29 22.43 5.9M
2023-11-24 22.77 22.88 22.58 22.63 5.5M
2023-11-23 22.70 22.87 22.70 22.84 4.3M
2023-11-22 23.15 23.19 22.76 22.76 7.0M
2023-11-21 23.26 23.39 23.16 23.19 5.5M
2023-11-20 23.34 23.38 23.14 23.27 5.2M
2023-11-17 23.20 23.41 23.14 23.28 4.9M
2023-11-16 23.62 23.62 23.23 23.24 6.6M
2023-11-15 23.61 23.74 23.53 23.63 7.5M
2023-11-14 23.42 23.61 23.33 23.43 5.0M
2023-11-13 23.40 23.54 23.35 23.43 4.8M
2023-11-10 23.40 23.48 23.26 23.36 4.9M
2023-11-09 23.30 23.63 23.30 23.50 7.7M
2023-11-08 23.47 23.50 23.26 23.40 6.7M
2023-11-07 23.60 23.60 23.31 23.50 4.9M
2023-11-06 23.28 23.68 23.28 23.56 9.9M
2023-11-03 22.97 23.30 22.97 23.21 6.7M
2023-11-02 23.12 23.20 23.01 23.01 5.8M
2023-11-01 23.07 23.26 22.93 23.10 6.8M
2023-10-31 23.02 23.38 22.87 23.09 8.6M
2023-10-30 22.97 23.13 22.81 23.02 6.6M
2023-10-27 22.47 23.14 22.38 23.04 11.1M
2023-10-26 22.28 22.69 21.85 22.56 10.3M
2023-10-25 22.37 22.63 22.26 22.35 7.2M
2023-10-24 22.22 22.37 21.89 22.23 8.3M
2023-10-23 22.60 22.68 22.00 22.22 10.8M
2023-10-20 22.40 23.09 22.31 22.68 10.1M
2023-10-19 22.80 22.81 22.41 22.52 9.2M
2023-10-18 23.27 23.30 22.90 22.95 7.5M
2023-10-17 23.35 23.47 23.16 23.36 6.2M
2023-10-16 23.46 23.57 23.21 23.30 6.8M
2023-10-13 23.54 23.56 23.30 23.48 8.8M
2023-10-12 23.37 23.70 23.25 23.68 10.7M
2023-10-11 23.32 23.42 23.20 23.25 7.5M
2023-10-10 23.31 23.48 23.22 23.25 5.9M
2023-10-09 23.21 23.38 23.11 23.32 6.3M
2023-09-28 23.34 23.48 23.26 23.29 8.1M
2023-09-27 23.10 23.65 23.08 23.28 11.4M
2023-09-26 23.45 23.57 23.17 23.17 8.0M
2023-09-25 23.53 23.53 23.23 23.50 6.9M
2023-09-22 23.23 23.57 23.15 23.53 8.0M
2023-09-21 23.34 23.44 23.17 23.24 7.1M
2023-09-20 23.74 23.74 23.33 23.34 6.1M
2023-09-19 23.80 23.80 23.52 23.61 5.1M
2023-09-18 23.57 23.89 23.41 23.80 6.7M
2023-09-15 23.80 23.87 23.61 23.66 6.0M
2023-09-14 23.95 23.95 23.64 23.75 6.8M
2023-09-13 24.20 24.23 23.89 23.96 6.0M
2023-09-12 24.24 24.33 24.10 24.20 5.1M
2023-09-11 23.99 24.32 23.91 24.24 8.0M
2023-09-08 24.10 24.22 23.75 23.93 9.4M
2023-09-07 24.65 24.65 24.16 24.19 13.2M
2023-09-06 24.78 24.79 24.52 24.67 10.5M
2023-09-05 25.03 25.03 24.68 24.86 9.3M
2023-09-04 24.68 25.06 24.61 24.91 10.4M
2023-09-01 24.80 24.94 24.54 24.60 10.5M
2023-08-31 24.88 25.18 24.44 24.78 18.5M
2023-08-30 25.63 25.88 25.42 25.82 8.9M
2023-08-29 25.21 25.83 25.10 25.67 11.2M
2023-08-28 26.30 26.30 25.02 25.35 13.0M
2023-08-25 25.03 25.13 24.71 24.89 7.1M
2023-08-24 24.90 25.10 24.63 24.89 8.2M
2023-08-23 25.32 25.38 24.74 24.90 7.9M
2023-08-22 25.49 25.58 24.99 25.31 9.6M
2023-08-21 25.61 25.80 25.30 25.30 8.1M
2023-08-18 26.08 26.16 25.75 25.75 5.2M
2023-08-17 25.80 26.15 25.65 26.08 6.7M
2023-08-16 26.09 26.21 25.83 25.89 5.8M
2023-08-15 26.10 26.42 25.90 26.17 9.9M
2023-08-14 26.33 26.53 25.71 26.13 19.2M
2023-08-11 27.39 27.40 26.68 26.70 9.4M
2023-08-10 27.08 27.42 27.05 27.33 7.1M
2023-08-09 27.41 27.50 26.91 27.08 10.1M
2023-08-08 27.91 27.99 27.33 27.41 12.0M
2023-08-07 28.26 28.34 27.84 27.89 9.3M
2023-08-04 28.20 28.57 28.17 28.26 12.2M
2023-08-03 27.99 28.04 27.70 28.01 7.4M
2023-08-02 28.36 28.39 27.74 27.82 9.8M
2023-08-01 28.28 28.39 28.04 28.25 7.6M
2023-07-31 27.85 28.45 27.72 28.31 16.9M
2023-07-28 27.29 27.77 27.21 27.70 10.3M
2023-07-27 27.74 27.86 27.37 27.45 7.6M
2023-07-26 27.61 27.91 27.60 27.75 9.2M
2023-07-25 27.46 27.86 27.40 27.72 11.1M
2023-07-24 26.85 27.45 26.71 27.26 10.3M
2023-07-21 26.90 27.14 26.70 27.02 6.0M
2023-07-20 27.34 27.48 26.94 26.94 7.6M
2023-07-19 27.27 27.47 27.18 27.32 6.4M
2023-07-18 27.75 27.75 27.25 27.40 8.4M
2023-07-17 27.27 27.69 27.26 27.61 7.8M
2023-07-14 27.69 27.83 27.51 27.53 7.8M
2023-07-13 27.78 27.93 27.52 27.79 11.1M
2023-07-12 27.85 28.22 27.78 28.10 14.9M
2023-07-11 27.93 28.00 27.70 27.88 6.8M
2023-07-10 27.60 28.13 27.52 27.85 16.3M
2023-07-07 27.56 27.56 27.26 27.33 8.5M
2023-07-06 27.34 27.75 27.23 27.64 10.5M
2023-07-05 27.62 27.73 27.28 27.33 8.1M
2023-07-04 27.57 27.77 27.32 27.61 12.6M
2023-07-03 27.65 28.05 27.52 27.60 14.0M
2023-06-30 27.45 27.74 27.38 27.65 9.2M
2023-06-29 27.57 27.78 27.37 27.49 10.7M
2023-06-28 27.29 27.70 27.09 27.58 12.8M
2023-06-27 27.10 27.50 26.95 27.31 11.5M
2023-06-26 26.79 27.44 26.60 27.07 12.8M
2023-06-21 27.00 27.50 26.98 27.00 12.1M
2023-06-20 27.00 27.24 26.93 27.15 9.3M
2023-06-19 27.30 27.30 26.94 27.02 11.9M
2023-06-16 27.40 27.50 27.20 27.36 10.4M
2023-06-15 26.45 27.39 26.37 27.33 18.4M
2023-06-14 26.80 26.80 26.41 26.46 6.9M
2023-06-13 26.32 26.72 26.25 26.69 11.0M
2023-06-12 26.15 26.62 25.90 26.38 10.8M
2023-06-09 25.78 26.28 25.70 26.28 16.7M
2023-06-08 25.68 26.01 25.61 25.82 9.0M
2023-06-07 26.50 26.55 25.51 25.72 21.0M
2023-06-06 26.70 26.80 26.34 26.40 10.5M
2023-06-05 26.65 26.98 26.26 26.71 14.9M
2023-06-02 26.15 26.68 26.05 26.53 12.5M
2023-06-01 26.03 26.36 25.91 26.02 9.8M
2023-05-31 26.24 26.35 26.04 26.15 7.9M
2023-05-30 26.40 26.67 26.03 26.37 12.4M
2023-05-29 26.58 26.59 26.13 26.46 13.6M
2023-05-26 27.05 27.09 26.33 26.66 16.1M
2023-05-25 26.77 27.39 26.69 27.10 14.3M
2023-05-24 27.02 27.28 26.67 26.90 13.1M
2023-05-23 27.32 27.55 27.08 27.11 10.6M
2023-05-22 27.28 27.50 27.04 27.45 8.9M
2023-05-19 27.41 27.41 27.08 27.29 8.0M
2023-05-18 27.83 27.87 27.17 27.41 17.3M
2023-05-17 27.80 28.08 27.68 27.83 12.0M
2023-05-16 27.75 28.48 27.60 27.88 23.8M
2023-05-15 27.31 27.85 27.30 27.65 15.6M
2023-05-12 27.28 27.55 27.15 27.23 7.9M
2023-05-11 27.50 27.65 27.23 27.34 9.4M
2023-05-10 27.13 27.60 27.01 27.34 14.2M
2023-05-09 27.65 27.84 27.00 27.09 21.1M
2023-05-08 27.80 27.97 27.41 27.84 16.0M
2023-05-05 27.89 28.03 27.04 27.59 18.3M
2023-05-04 27.25 28.05 27.14 27.73 44.2M
2023-04-28 26.08 26.41 25.85 26.05 11.5M
2023-04-27 26.09 26.16 25.71 26.00 9.7M
2023-04-26 24.94 26.33 24.90 26.09 20.3M
2023-04-25 25.51 25.69 24.78 24.93 15.2M
2023-04-24 26.12 26.17 25.38 25.55 15.5M
2023-04-21 26.16 26.31 26.02 26.08 9.3M
2023-04-20 26.78 26.81 26.08 26.09 22.1M
2023-04-19 27.17 27.18 26.76 26.87 13.4M
2023-04-18 27.16 27.54 27.08 27.23 15.1M
2023-04-17 26.94 27.19 26.87 27.07 10.6M
2023-04-14 26.98 27.05 26.75 26.92 10.4M
2023-04-13 27.00 27.28 26.71 26.91 11.2M
2023-04-12 27.30 27.37 26.90 27.00 14.3M
2023-04-11 27.60 27.61 27.12 27.31 12.9M
2023-04-10 27.68 27.83 27.35 27.54 11.8M
2023-04-07 27.28 27.59 27.21 27.50 9.7M
2023-04-06 27.33 27.43 26.99 27.35 13.0M
2023-04-04 27.96 27.96 27.25 27.51 17.9M
2023-04-03 27.91 28.09 27.73 27.97 14.6M
2023-03-31 27.27 28.13 27.10 27.97 28.7M
2023-03-30 27.00 27.27 26.89 27.20 12.8M
2023-03-29 27.26 27.41 26.91 27.05 13.3M
2023-03-28 27.50 27.60 27.11 27.14 13.4M
2023-03-27 27.75 27.98 27.30 27.57 25.1M
2023-03-24 27.19 27.88 27.05 27.72 23.4M
2023-03-23 27.30 27.44 26.88 27.17 19.2M
2023-03-22 27.62 27.89 27.19 27.39 18.4M
2023-03-21 27.18 27.46 27.04 27.44 13.3M
2023-03-20 27.16 27.40 26.60 27.17 17.2M
2023-03-17 27.35 27.47 26.70 26.99 20.8M
2023-03-16 27.75 27.75 27.00 27.12 18.4M
2023-03-15 28.07 28.37 27.82 27.88 12.2M
2023-03-14 28.32 28.34 27.39 27.85 19.5M
2023-03-13 28.50 28.75 28.07 28.38 14.4M
2023-03-10 28.80 28.89 28.51 28.59 9.6M
2023-03-09 29.27 29.39 29.00 29.06 6.4M
2023-03-08 29.27 29.50 29.10 29.23 7.1M
2023-03-07 30.01 30.01 29.30 29.31 12.8M
2023-03-06 29.88 30.15 29.42 30.05 12.0M
2023-03-03 29.70 29.89 29.40 29.77 10.6M
2023-03-02 30.29 30.35 29.62 29.71 13.7M
2023-03-01 30.11 30.30 29.83 30.27 13.4M
2023-02-28 29.69 30.08 29.65 30.00 9.5M
2023-02-27 30.01 30.27 29.40 29.68 21.5M
2023-02-24 30.66 30.76 30.10 30.27 7.2M
2023-02-23 30.49 30.95 30.46 30.63 9.4M
2023-02-22 30.49 30.87 30.33 30.43 8.6M
2023-02-21 30.60 30.94 30.42 30.74 10.5M
2023-02-20 30.37 30.60 29.88 30.57 14.3M
2023-02-17 30.50 30.77 30.12 30.37 10.3M
2023-02-16 31.60 31.65 30.25 30.61 19.3M
2023-02-15 32.00 32.05 31.27 31.55 14.3M
2023-02-14 31.46 31.90 31.07 31.88 16.4M
2023-02-13 31.34 31.80 31.20 31.35 15.9M
2023-02-10 31.30 31.63 30.92 31.34 13.8M
2023-02-09 30.94 31.52 30.50 31.45 17.9M
2023-02-08 31.30 31.34 30.90 30.94 10.9M
2023-02-07 31.29 31.35 30.90 31.29 11.0M
2023-02-06 31.18 31.60 30.92 31.17 11.0M
2023-02-03 31.57 31.79 31.00 31.41 15.1M
2023-02-02 31.97 32.30 31.70 31.82 13.5M
2023-02-01 32.15 32.34 31.50 32.31 17.9M
2023-01-31 32.57 33.01 31.88 32.15 18.7M
2023-01-30 33.49 34.15 32.49 32.59 27.0M
2023-01-20 32.93 33.60 32.93 33.11 17.6M
2023-01-19 32.78 33.25 32.42 33.12 15.7M
2023-01-18 33.25 33.63 32.80 33.00 17.9M
2023-01-17 33.11 34.18 32.90 33.48 30.1M
2023-01-16 31.67 33.87 31.45 33.18 35.6M
2023-01-13 31.87 31.96 31.02 31.38 19.6M
2023-01-12 30.98 32.24 30.96 31.57 29.1M
2023-01-11 31.42 31.76 30.72 31.08 26.9M
2023-01-10 32.10 32.84 31.25 31.32 32.3M
2023-01-09 30.45 32.16 30.22 32.10 80.1M
2023-01-06 28.50 30.83 28.50 30.25 79.9M
2023-01-05 26.84 28.20 26.80 28.03 31.8M
2023-01-04 27.40 27.58 26.62 26.77 21.4M
2023-01-03 27.70 27.80 26.97 27.53 22.1M