正泰电器

601877
🏛️ 中国 →
29.41
最后更新: 2025-09-29
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
2025-09-29 29.45 29.46 28.68 29.41 34.4M
2025-09-26 28.81 30.08 28.71 29.09 37.1M
2025-09-25 28.56 29.48 28.21 28.93 39.8M
2025-09-24 28.02 28.46 27.61 28.46 26.3M
2025-09-23 27.42 28.60 27.23 28.19 37.9M
2025-09-22 28.00 28.09 27.19 27.42 20.3M
2025-09-19 27.80 28.18 27.65 27.97 21.0M
2025-09-18 28.13 28.55 27.58 27.93 29.7M
2025-09-17 27.50 28.26 27.36 28.13 20.9M
2025-09-16 27.70 27.95 27.13 27.61 18.4M
2025-09-15 27.85 28.24 27.60 27.78 22.1M
2025-09-12 28.41 28.53 27.86 27.91 27.3M
2025-09-11 27.76 28.64 27.70 28.57 33.1M
2025-09-10 27.89 28.04 27.31 27.66 24.9M
2025-09-09 28.22 28.55 27.70 27.87 31.1M
2025-09-08 29.07 29.28 28.06 28.43 52.0M
2025-09-05 27.50 29.00 27.50 28.98 53.4M
2025-09-04 28.40 28.54 27.35 27.72 43.0M
2025-09-03 27.02 28.42 26.90 28.20 49.6M
2025-09-02 27.90 28.10 26.81 27.13 39.4M
2025-09-01 27.50 28.48 27.49 27.90 61.7M
2025-08-29 28.05 28.15 27.15 27.41 65.0M
2025-08-28 26.59 27.86 26.59 27.86 86.6M
2025-08-27 25.41 26.40 25.28 25.33 32.1M
2025-08-26 24.78 26.22 24.58 25.48 36.4M
2025-08-25 24.42 24.75 24.28 24.74 20.2M
2025-08-22 24.15 24.33 24.10 24.33 10.5M
2025-08-21 24.31 24.40 24.13 24.22 10.8M
2025-08-20 24.21 24.38 24.00 24.30 14.1M
2025-08-19 24.56 24.67 24.12 24.21 19.6M
2025-08-18 24.35 24.88 24.21 24.55 24.9M
2025-08-15 23.30 24.51 23.29 24.35 25.6M
2025-08-14 23.74 23.79 23.25 23.29 12.4M
2025-08-13 23.64 23.78 23.48 23.59 10.7M
2025-08-12 23.50 23.68 23.35 23.65 12.1M
2025-08-11 23.29 23.57 23.11 23.50 13.4M
2025-08-08 22.82 23.36 22.77 23.31 13.5M
2025-08-07 22.99 22.99 22.68 22.80 8.0M
2025-08-06 22.90 23.00 22.86 22.90 5.1M
2025-08-05 22.73 22.97 22.73 22.93 6.1M
2025-08-04 22.58 22.78 22.56 22.73 7.6M
2025-08-01 22.85 23.05 22.75 22.81 6.7M
2025-07-31 23.15 23.22 22.71 22.75 11.6M
2025-07-30 23.50 23.52 23.08 23.22 11.3M
2025-07-29 23.39 23.52 23.05 23.50 11.3M
2025-07-28 23.32 23.43 23.12 23.39 8.2M
2025-07-25 23.43 23.49 23.26 23.31 8.2M
2025-07-24 23.25 23.48 23.19 23.44 10.2M
2025-07-23 23.73 23.76 23.20 23.23 11.9M
2025-07-22 23.29 23.72 23.12 23.60 15.9M
2025-07-21 22.68 23.20 22.68 23.18 12.0M
2025-07-18 22.77 22.87 22.58 22.68 8.2M
2025-07-17 22.65 22.86 22.61 22.78 7.6M
2025-07-16 22.86 22.96 22.55 22.59 11.6M
2025-07-15 23.17 23.21 22.80 22.86 8.4M
2025-07-14 23.06 23.22 23.01 23.15 6.6M
2025-07-11 22.99 23.22 22.96 23.00 9.5M
2025-07-10 23.09 23.28 22.95 22.97 9.8M
2025-07-09 23.34 23.47 23.05 23.10 9.3M
2025-07-08 22.96 23.40 22.88 23.37 12.4M
2025-07-07 22.94 23.09 22.88 23.02 6.2M
2025-07-04 22.92 23.05 22.78 22.97 7.3M
2025-07-03 22.89 22.94 22.72 22.86 5.6M
2025-07-02 22.71 22.92 22.70 22.86 8.7M
2025-07-01 22.75 22.83 22.59 22.72 7.5M
2025-06-30 22.73 22.93 22.67 22.67 9.1M
2025-06-27 22.55 22.83 22.51 22.81 9.6M
2025-06-26 22.60 22.62 22.45 22.52 8.0M
2025-06-25 22.58 22.62 22.44 22.58 8.0M
2025-06-24 22.24 22.59 22.15 22.57 9.5M
2025-06-23 22.07 22.30 21.97 22.16 7.9M
2025-06-20 21.85 22.35 21.82 22.24 12.6M
2025-06-19 22.02 22.16 21.78 21.85 6.9M
2025-06-18 21.90 22.12 21.80 22.08 5.3M
2025-06-17 22.04 22.17 21.88 21.89 5.9M
2025-06-16 22.20 22.54 22.01 22.05 9.5M
2025-06-13 21.99 22.35 21.97 22.23 14.2M
2025-06-12 22.01 22.12 21.80 22.10 8.8M
2025-06-11 22.30 22.65 22.25 22.59 9.3M
2025-06-10 22.45 22.48 22.16 22.31 7.0M
2025-06-09 22.33 22.48 22.33 22.42 5.9M
2025-06-06 22.26 22.31 22.15 22.27 6.2M
2025-06-05 22.27 22.30 22.09 22.19 5.3M
2025-06-04 21.98 22.25 21.95 22.24 8.7M
2025-06-03 21.84 22.02 21.73 21.99 9.1M
2025-05-30 22.07 22.07 21.90 21.91 5.4M
2025-05-29 21.92 22.16 21.88 22.10 5.8M
2025-05-28 22.02 22.08 21.91 21.92 4.8M
2025-05-27 22.14 22.18 21.94 22.01 5.7M
2025-05-26 22.32 22.43 22.13 22.14 7.5M
2025-05-23 22.70 22.85 22.28 22.29 9.3M
2025-05-22 22.66 22.76 22.60 22.72 6.0M
2025-05-21 22.72 22.86 22.65 22.70 7.0M
2025-05-20 22.74 22.79 22.63 22.72 6.3M
2025-05-19 22.84 22.88 22.66 22.70 6.6M
2025-05-16 22.86 22.91 22.70 22.84 6.8M
2025-05-15 22.92 23.00 22.77 22.85 7.7M
2025-05-14 23.05 23.12 22.77 22.97 10.0M
2025-05-13 23.00 23.18 22.86 23.04 11.8M
2025-05-12 23.05 23.07 22.74 22.93 12.1M
2025-05-09 22.88 22.95 22.67 22.92 8.6M
2025-05-08 22.50 22.90 22.41 22.90 13.1M
2025-05-07 22.57 22.67 22.23 22.50 14.5M
2025-05-06 22.37 22.47 22.17 22.30 16.5M
2025-04-30 22.48 22.50 22.19 22.27 13.1M
2025-04-29 22.40 22.61 22.38 22.47 7.0M
2025-04-28 22.55 22.62 22.33 22.42 7.1M
2025-04-25 22.40 22.63 22.39 22.55 6.3M
2025-04-24 22.21 22.63 22.18 22.39 8.3M
2025-04-23 22.22 22.42 22.19 22.24 6.2M
2025-04-22 22.11 22.26 22.10 22.16 6.4M
2025-04-21 21.91 22.15 21.84 22.09 6.3M
2025-04-18 21.80 22.00 21.77 21.95 6.0M
2025-04-17 21.82 22.11 21.76 21.87 7.4M
2025-04-16 22.05 22.08 21.62 21.94 7.9M
2025-04-15 22.06 22.10 21.81 21.89 9.8M
2025-04-14 21.85 22.12 21.75 22.06 12.1M
2025-04-11 21.40 21.74 21.33 21.62 9.4M
2025-04-10 21.58 21.88 21.35 21.60 16.0M
2025-04-09 20.90 21.33 20.67 21.19 17.7M
2025-04-08 21.50 21.50 20.66 21.18 23.9M
2025-04-07 22.00 22.49 21.17 21.17 22.3M
2025-04-03 23.50 23.80 23.48 23.52 7.8M
2025-04-02 23.90 23.93 23.72 23.83 6.6M
2025-04-01 23.64 23.94 23.43 23.90 12.5M
2025-03-31 23.64 23.88 23.32 23.55 10.2M
2025-03-28 23.86 23.97 23.69 23.77 9.0M
2025-03-27 24.10 24.12 23.58 23.89 12.8M
2025-03-26 24.16 24.28 23.96 24.09 11.4M
2025-03-25 24.15 24.73 24.08 24.12 17.2M
2025-03-24 24.12 24.32 23.93 24.15 12.0M
2025-03-21 24.45 24.68 24.01 24.12 16.6M
2025-03-20 24.50 24.84 24.28 24.55 16.2M
2025-03-19 24.60 24.75 24.40 24.56 13.8M
2025-03-18 25.00 25.00 24.54 24.60 15.9M
2025-03-17 25.15 25.43 24.84 24.87 17.8M
2025-03-14 25.50 25.60 24.90 25.15 22.1M
2025-03-13 25.00 26.24 24.90 25.33 44.2M
2025-03-12 24.10 25.18 24.03 25.17 48.0M
2025-03-11 23.60 23.95 23.52 23.95 13.7M
2025-03-10 23.68 23.95 23.60 23.79 14.8M
2025-03-07 23.60 23.84 23.49 23.69 18.5M
2025-03-06 23.08 23.88 22.94 23.74 27.9M
2025-03-05 23.24 23.28 22.90 22.96 15.1M
2025-03-04 23.05 23.30 23.01 23.25 12.9M
2025-03-03 23.45 23.67 23.07 23.18 18.4M
2025-02-28 23.79 24.00 23.30 23.37 18.5M
2025-02-27 24.17 24.25 23.68 23.86 19.9M
2025-02-26 24.12 24.49 24.09 24.18 22.9M
2025-02-25 24.44 24.67 24.04 24.12 27.2M
2025-02-24 24.58 24.85 24.01 24.79 37.6M
2025-02-21 24.37 24.74 24.13 24.50 38.2M
2025-02-20 24.93 24.99 24.37 24.39 44.0M
2025-02-19 23.11 25.69 23.00 25.04 72.8M
2025-02-18 24.19 24.55 23.03 23.41 64.6M
2025-02-17 22.00 23.60 21.67 23.50 46.4M
2025-02-14 21.73 22.09 21.72 21.99 8.5M
2025-02-13 21.85 21.96 21.72 21.74 7.6M
2025-02-12 21.65 21.90 21.64 21.89 7.6M
2025-02-11 21.80 21.86 21.55 21.74 7.8M
2025-02-10 22.03 22.13 21.60 21.81 11.6M
2025-02-07 21.57 22.16 21.50 22.02 14.0M
2025-02-06 21.64 21.68 21.32 21.56 13.2M
2025-02-05 22.16 22.25 21.55 21.62 14.0M
2025-01-27 22.20 22.39 22.01 22.12 8.1M
2025-01-24 21.52 22.37 21.52 22.22 10.9M
2025-01-23 22.03 22.16 21.68 21.72 7.4M
2025-01-22 21.75 21.86 21.46 21.64 6.0M
2025-01-21 21.99 22.03 21.69 21.79 6.6M
2025-01-20 21.58 22.24 21.50 21.90 13.1M
2025-01-17 21.01 21.55 21.01 21.44 7.8M
2025-01-16 21.28 21.57 21.08 21.23 7.6M
2025-01-15 21.29 21.35 21.04 21.17 7.1M
2025-01-14 20.85 21.37 20.64 21.34 10.9M
2025-01-13 20.93 21.20 20.73 20.85 8.5M
2025-01-10 21.32 21.42 21.07 21.07 6.9M
2025-01-09 21.57 21.75 21.23 21.28 9.0M
2025-01-08 21.82 21.95 21.25 21.72 10.2M
2025-01-07 21.98 22.04 21.57 21.70 11.1M
2025-01-06 22.00 22.28 21.80 22.01 8.9M
2025-01-03 22.45 22.77 21.98 22.01 12.0M
2025-01-02 23.43 23.50 22.44 22.55 15.9M