浙江正特（001238）历史行情

以下为浙江正特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.610	26.160	26.300	25.070	0.550	2.148%	1.23万	0.00亿	0.000%
2026-10-08	25.930	25.610	26.550	25.420	-0.290	-1.120%	1.26万	0.00亿	0.000%
2026-10-07	26.350	25.900	26.490	25.520	-0.230	-0.880%	82.26万	0.21亿	0.566%
2026-10-06	26.350	25.900	26.490	25.520	-0.230	-0.880%	82.26万	0.21亿	0.566%
2026-10-05	26.350	25.900	26.490	25.520	-0.230	-0.880%	82.26万	0.21亿	0.566%
2026-10-02	26.350	25.900	26.490	25.520	-0.230	-0.880%	82.26万	0.21亿	0.566%
2026-10-01	26.350	25.900	26.490	25.520	-0.230	-0.880%	82.26万	0.21亿	0.566%
2026-09-30	26.350	25.900	26.490	25.520	-0.230	-0.880%	0.82万	0.00亿	0.000%
2026-09-29	26.490	26.130	26.500	26.000	-0.360	-1.359%	0.87万	0.00亿	0.000%
2026-09-28	26.270	26.490	27.150	26.070	0.330	1.261%	1.44万	0.00亿	0.000%
2026-09-27	26.420	26.160	26.650	26.080	-0.260	-0.984%	93.04万	0.24亿	0.640%
2026-09-24	26.420	26.160	26.650	26.080	-0.260	-0.984%	0.93万	0.00亿	0.000%
2026-09-23	26.280	26.420	27.420	25.920	0.290	1.110%	1.74万	0.00亿	0.000%
2026-09-22	27.330	26.130	27.730	26.060	-0.750	-2.790%	2.33万	0.00亿	0.000%
2026-09-21	27.090	26.880	28.360	26.310	0.570	2.166%	3.33万	0.00亿	0.000%
2026-09-18	24.730	26.310	26.310	24.020	2.390	9.992%	1.61万	0.00亿	0.000%
2026-09-17	23.680	23.920	23.970	23.420	0.200	0.843%	0.45万	0.00亿	0.000%
2026-09-16	23.680	23.720	23.970	23.110	0.380	1.628%	0.49万	0.00亿	0.000%
2026-09-15	23.700	23.340	23.910	23.340	-0.360	-1.519%	0.58万	0.00亿	0.000%
2026-09-14	23.650	23.700	23.990	23.400	-0.040	-0.168%	0.47万	0.00亿	0.000%
2026-09-11	23.880	23.740	24.400	23.430	-0.650	-2.665%	0.43万	0.00亿	0.000%
2026-09-10	24.640	24.390	24.840	24.310	-0.350	-1.415%	0.34万	0.00亿	0.000%
2026-09-09	25.170	24.740	25.300	24.650	-0.480	-1.903%	0.47万	0.00亿	0.000%
2026-09-08	25.150	25.220	25.280	24.930	0.050	0.199%	0.28万	0.00亿	0.000%
2026-09-07	24.870	25.170	25.200	24.660	0.350	1.410%	0.39万	0.00亿	0.000%
2026-09-04	24.720	24.820	25.210	24.600	0.100	0.405%	0.41万	0.00亿	0.000%
2026-09-03	25.240	24.720	25.390	24.700	-0.530	-2.099%	0.44万	0.00亿	0.000%
2026-09-02	25.520	25.250	25.520	24.670	-0.150	-0.591%	0.54万	0.00亿	0.000%
2026-09-01	24.710	25.400	25.490	24.500	0.690	2.792%	1.05万	0.00亿	0.000%
2026-08-31	24.670	24.710	25.020	24.370	0.190	0.775%	0.62万	0.00亿	0.000%
2026-08-28	24.140	24.520	24.740	23.910	0.500	2.082%	0.67万	0.00亿	0.000%
2026-08-27	24.490	24.020	24.710	23.980	-0.690	-2.792%	0.80万	0.00亿	0.000%
2026-08-26	25.440	24.710	25.440	24.660	-0.520	-2.061%	0.56万	0.00亿	0.000%
2026-08-25	24.680	25.230	25.360	24.660	0.570	2.311%	0.49万	0.00亿	0.000%
2026-08-24	25.090	24.660	25.550	24.660	-0.430	-1.714%	0.56万	0.00亿	0.000%
2026-08-21	25.640	25.090	25.640	24.670	-0.210	-0.830%	0.55万	0.00亿	0.000%
2026-08-20	24.660	25.300	25.320	24.590	0.640	2.595%	0.44万	0.00亿	0.000%
2026-08-19	25.320	24.660	25.680	24.500	-0.820	-3.218%	0.43万	0.00亿	0.000%
2026-08-18	25.590	25.480	25.790	25.290	-0.210	-0.817%	0.39万	0.00亿	0.000%
2026-08-17	25.250	25.690	25.700	24.770	0.690	2.760%	0.73万	0.00亿	0.000%
2026-08-14	24.680	25.000	25.500	24.450	0.280	1.133%	0.56万	0.00亿	0.000%
2026-08-13	24.980	24.720	24.980	24.280	-0.260	-1.041%	0.74万	0.00亿	0.000%
2026-08-12	25.210	24.980	25.310	24.930	-0.240	-0.952%	0.54万	0.00亿	0.000%
2026-08-11	25.830	25.220	25.870	25.100	-0.610	-2.362%	0.89万	0.00亿	0.000%
2026-08-10	25.760	25.830	26.160	25.000	0.580	2.297%	1.26万	0.00亿	0.000%
2026-08-07	26.490	25.250	27.270	24.290	-0.350	-1.367%	1.47万	0.00亿	0.000%
2026-08-06	25.270	25.600	25.600	24.640	0.340	1.346%	0.53万	0.00亿	0.000%
2026-08-05	25.580	25.260	25.670	25.000	-0.200	-0.786%	0.43万	0.00亿	0.000%
2026-08-04	25.690	25.460	25.900	25.180	-0.230	-0.895%	0.68万	0.00亿	0.000%
2026-08-03	24.800	25.690	25.700	24.500	1.280	5.244%	0.63万	0.00亿	0.000%
2026-07-31	24.180	24.410	24.700	24.010	0.220	0.909%	0.46万	0.00亿	0.000%
2026-07-30	23.990	24.190	24.340	23.610	0.380	1.596%	0.49万	0.00亿	0.000%
2026-07-29	23.210	23.810	24.080	23.030	0.340	1.449%	0.42万	0.00亿	0.000%
2026-07-28	23.460	23.470	23.970	23.140	0.010	0.043%	0.42万	0.00亿	0.000%
2026-07-27	22.760	23.460	23.570	22.660	0.650	2.850%	0.43万	0.00亿	0.000%
2026-07-24	23.290	22.810	23.290	22.600	-0.570	-2.438%	0.35万	0.00亿	0.000%
2026-07-23	22.980	23.380	23.460	22.980	0.190	0.819%	0.43万	0.00亿	0.000%
2026-07-22	24.440	23.190	24.440	22.790	-0.790	-3.294%	1.00万	0.00亿	0.000%
2026-07-21	24.520	23.980	24.520	23.230	-0.310	-1.276%	0.80万	0.00亿	0.000%
2026-07-20	25.380	24.290	25.680	24.170	-0.880	-3.496%	0.82万	0.00亿	0.000%
2026-07-17	25.770	25.170	26.090	24.630	-0.600	-2.328%	0.58万	0.00亿	0.000%
2026-07-16	24.760	25.770	26.140	24.760	0.740	2.956%	0.92万	0.00亿	0.000%
2026-07-15	25.760	25.030	26.180	24.810	-0.900	-3.471%	1.23万	0.00亿	0.000%
2026-07-14	24.370	25.930	26.240	24.330	1.620	6.664%	1.90万	0.00亿	0.000%
2026-07-13	26.740	24.310	26.800	24.040	-2.400	-8.985%	2.28万	0.00亿	0.000%
2026-07-10	27.160	26.710	27.900	26.620	-0.450	-1.657%	0.71万	0.00亿	0.000%
2026-07-09	27.310	27.160	27.400	26.810	-0.230	-0.840%	0.35万	0.00亿	0.000%
2026-07-08	27.540	27.390	28.000	27.010	-0.430	-1.546%	0.40万	0.00亿	0.000%
2026-07-07	28.880	27.820	28.880	27.520	-0.140	-0.501%	0.66万	0.00亿	0.000%
2026-07-06	28.030	27.960	29.200	27.610	-0.370	-1.306%	0.57万	0.00亿	0.000%
2026-07-03	27.350	28.330	28.820	27.200	0.880	3.206%	0.74万	0.00亿	0.000%
2026-07-02	27.230	27.450	27.900	27.020	0.220	0.808%	0.58万	0.00亿	0.000%
2026-07-01	27.730	27.230	27.850	26.910	0.170	0.628%	0.48万	0.00亿	0.000%
2026-06-30	27.010	27.060	27.440	26.710	-0.160	-0.588%	0.54万	0.00亿	0.000%
2026-06-29	27.750	27.220	27.750	26.600	-0.530	-1.910%	0.49万	0.00亿	0.000%
2026-06-26	28.900	27.750	28.900	27.600	-0.750	-2.632%	0.41万	0.00亿	0.000%
2026-06-25	29.010	28.500	29.250	28.000	-0.400	-1.384%	0.59万	0.00亿	0.000%
2026-06-24	29.600	28.900	30.070	28.720	-1.020	-3.409%	0.56万	0.00亿	0.000%
2026-06-23	29.200	29.920	30.500	28.800	0.720	2.466%	0.73万	0.00亿	0.000%
2026-06-22	29.500	29.200	29.880	28.130	-0.050	-0.171%	0.56万	0.00亿	0.000%
2026-06-18	28.810	29.250	29.390	28.300	0.390	1.351%	0.46万	0.00亿	0.000%
2026-06-17	29.390	28.860	29.390	28.760	-0.610	-2.070%	0.61万	0.00亿	0.000%
2026-06-16	30.430	29.470	30.610	29.300	-0.960	-3.155%	0.93万	0.00亿	0.000%
2026-06-15	30.730	30.430	31.480	30.230	-0.290	-0.944%	0.84万	0.00亿	0.000%
2026-06-12	29.950	30.720	30.740	28.830	0.970	3.261%	1.08万	0.00亿	0.000%
2026-06-11	30.310	29.750	30.680	29.420	-0.610	-2.009%	0.85万	0.00亿	0.000%
2026-06-10	30.800	30.360	31.280	29.310	0.090	0.297%	1.52万	0.00亿	0.000%
2026-06-09	31.700	30.270	32.990	30.010	-0.850	-2.731%	2.77万	0.00亿	0.000%
2026-06-08	28.040	31.120	31.120	27.500	2.830	10.004%	1.50万	0.00亿	0.000%
2026-06-05	28.750	28.290	29.080	27.970	-0.460	-1.600%	0.61万	0.00亿	0.000%
2026-06-04	29.320	28.750	30.030	28.630	-0.680	-2.311%	0.55万	0.00亿	0.000%
2026-06-03	30.110	29.430	30.160	29.000	-0.684	-2.271%	0.57万	0.00亿	0.000%
2026-06-02	30.250	30.114	30.586	29.679	0.057	0.190%	0.40万	0.00亿	0.000%
2026-06-01	29.207	30.057	30.179	28.850	0.843	2.886%	0.45万	0.00亿	0.000%
2026-05-29	30.064	29.214	30.064	29.214	-0.829	-2.759%	0.41万	0.00亿	0.000%
2026-05-28	30.386	30.043	30.386	29.443	0.114	0.381%	0.62万	0.00亿	0.000%
2026-05-27	30.371	29.929	30.686	29.579	-0.750	-2.445%	0.46万	0.00亿	0.000%
2026-05-26	31.071	30.679	31.214	30.307	-0.678	-2.162%	0.34万	0.00亿	0.000%
2026-05-25	32.043	31.357	32.093	31.007	-0.700	-2.184%	0.33万	0.00亿	0.000%
2026-05-22	31.936	32.057	32.193	31.714	0.086	0.269%	0.32万	0.00亿	0.000%
2026-05-21	31.771	31.971	32.457	31.686	0.200	0.630%	0.41万	0.00亿	0.000%
2026-05-20	32.250	31.771	32.250	31.400	-0.186	-0.582%	0.29万	0.00亿	0.000%
2026-05-19	32.286	31.957	32.429	31.657	-0.143	-0.445%	0.28万	0.00亿	0.000%
2026-05-18	32.529	32.100	32.529	31.664	-0.164	-0.508%	0.40万	0.00亿	0.000%
2026-05-15	32.350	32.264	32.529	31.643	-0.007	-0.022%	0.36万	0.00亿	0.000%
2026-05-14	32.971	32.271	32.971	31.843	-0.700	-2.123%	0.43万	0.00亿	0.000%
2026-05-13	33.821	32.971	34.050	32.700	-0.850	-2.513%	0.58万	0.00亿	0.000%
2026-05-12	33.536	33.821	34.336	33.364	0.085	0.252%	0.46万	0.00亿	0.000%
2026-05-11	33.986	33.736	34.450	32.936	-0.228	-0.671%	0.63万	0.00亿	0.000%
2026-05-08	33.979	33.964	34.043	33.521	-0.029	-0.085%	0.42万	0.00亿	0.000%
2026-05-07	34.329	33.993	34.450	33.571	-0.293	-0.855%	0.48万	0.00亿	0.000%
2026-05-06	35.007	34.286	35.257	33.993	-0.571	-1.638%	0.57万	0.00亿	0.000%
2026-04-30	34.571	34.857	35.207	34.300	0.107	0.308%	0.31万	0.00亿	0.000%
2026-04-29	34.193	34.750	35.500	33.500	0.807	2.378%	0.66万	0.00亿	0.000%
2026-04-28	34.207	33.943	34.886	33.843	-0.264	-0.772%	0.39万	0.00亿	0.000%
2026-04-27	32.964	34.207	34.314	32.964	1.028	3.098%	0.52万	0.00亿	0.000%
2026-04-24	33.593	33.179	33.943	32.821	-0.307	-0.917%	0.42万	0.00亿	0.000%
2026-04-23	33.621	33.486	33.800	33.229	-0.200	-0.594%	0.28万	0.00亿	0.000%
2026-04-22	33.550	33.686	33.957	33.521	-0.043	-0.127%	0.23万	0.00亿	0.000%
2026-04-21	33.879	33.729	34.171	33.629	-0.150	-0.443%	0.28万	0.00亿	0.000%
2026-04-20	33.257	33.879	34.107	32.879	0.665	2.002%	0.58万	0.00亿	0.000%
2026-04-17	33.507	33.214	33.507	32.971	-0.522	-1.547%	0.38万	0.00亿	0.000%
2026-04-16	35.000	33.736	35.314	33.164	-1.271	-3.631%	0.87万	0.00亿	0.000%
2026-04-15	33.407	35.007	35.093	32.986	1.878	5.669%	0.91万	0.00亿	0.000%
2026-04-14	32.800	33.129	33.129	32.079	0.486	1.489%	0.39万	0.00亿	0.000%
2026-04-13	34.057	32.643	34.071	32.429	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-10	34.057	34.100	34.450	33.907	0.000	0.000%	0.17万	0.00亿	0.000%
2026-04-09	34.929	34.000	34.929	33.371	0.000	0.000%	0.39万	0.00亿	0.000%
2026-04-08	35.614	34.914	35.614	33.600	0.000	0.000%	0.40万	0.00亿	0.000%
2026-04-07	33.329	33.529	33.786	32.079	0.000	0.000%	0.35万	0.00亿	0.000%
2026-04-03	34.286	33.314	34.557	33.193	0.000	0.000%	0.27万	0.00亿	0.000%
2026-04-02	34.886	34.186	35.571	34.186	0.000	0.000%	0.31万	0.00亿	0.000%
2026-04-01	34.743	34.879	35.129	34.350	0.000	0.000%	0.42万	0.00亿	0.000%