平安电工（001359）历史行情

以下为平安电工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	81.130	78.070	81.700	73.600	-3.520	-4.314%	3.28万	0.00亿	0.000%
2026-10-08	80.110	81.590	84.760	80.110	1.690	2.115%	3.26万	0.00亿	0.000%
2026-10-07	82.940	79.900	83.500	79.700	-2.610	-3.163%	164.24万	1.33亿	2.724%
2026-10-06	82.940	79.900	83.500	79.700	-2.610	-3.163%	164.24万	1.33亿	2.724%
2026-10-05	82.940	79.900	83.500	79.700	-2.610	-3.163%	164.24万	1.33亿	2.724%
2026-10-02	82.940	79.900	83.500	79.700	-2.610	-3.163%	164.24万	1.33亿	2.724%
2026-10-01	82.940	79.900	83.500	79.700	-2.610	-3.163%	164.24万	1.33亿	2.724%
2026-09-30	82.940	79.900	83.500	79.700	-2.610	-3.163%	1.64万	0.00亿	0.000%
2026-09-29	82.310	82.510	85.500	81.000	1.510	1.864%	2.62万	0.00亿	0.000%
2026-09-28	87.450	81.000	87.870	80.000	-6.890	-7.839%	2.38万	0.00亿	0.000%
2026-09-27	91.780	87.890	91.780	87.610	-4.260	-4.623%	214.30万	1.90亿	3.554%
2026-09-24	91.780	87.890	91.780	87.610	-4.260	-4.623%	2.14万	0.00亿	0.000%
2026-09-23	90.100	92.150	92.990	89.200	2.050	2.275%	2.32万	0.00亿	0.000%
2026-09-22	90.000	90.100	93.490	89.330	1.950	2.212%	3.04万	0.00亿	0.000%
2026-09-21	88.750	88.150	89.990	87.000	-0.340	-0.384%	2.34万	0.00亿	0.000%
2026-09-18	90.990	88.490	91.000	87.170	-0.330	-0.372%	2.43万	0.00亿	0.000%
2026-09-17	88.610	88.820	91.570	87.450	0.210	0.237%	2.61万	0.00亿	0.000%
2026-09-16	86.410	88.610	89.260	84.340	2.170	2.510%	2.99万	0.00亿	0.000%
2026-09-15	83.020	86.440	89.920	82.340	3.630	4.384%	3.65万	0.00亿	0.000%
2026-09-14	81.180	82.810	83.490	78.740	1.080	1.321%	2.05万	0.00亿	0.000%
2026-09-11	82.460	81.730	83.330	77.490	-1.050	-1.268%	2.90万	0.00亿	0.000%
2026-09-10	82.120	82.780	84.670	81.210	0.290	0.352%	1.93万	0.00亿	0.000%
2026-09-09	82.120	82.490	84.830	81.880	0.370	0.451%	2.07万	0.00亿	0.000%
2026-09-08	82.960	82.120	85.340	81.390	-1.230	-1.476%	2.65万	0.00亿	0.000%
2026-09-07	79.740	83.350	84.690	79.110	3.740	4.698%	4.26万	0.00亿	0.000%
2026-09-04	84.230	79.610	85.340	78.990	-4.340	-5.170%	3.50万	0.00亿	0.000%
2026-09-03	84.790	83.950	86.130	81.840	-0.840	-0.991%	2.48万	0.00亿	0.000%
2026-09-02	83.840	84.790	85.840	82.920	-1.120	-1.304%	2.25万	0.00亿	0.000%
2026-09-01	90.820	85.910	90.960	85.150	-4.060	-4.513%	3.40万	0.00亿	0.000%
2026-08-31	86.840	89.970	90.310	86.170	1.800	2.042%	2.58万	0.00亿	0.000%
2026-08-28	90.560	88.170	94.340	87.970	-2.420	-2.671%	3.72万	0.00亿	0.000%
2026-08-27	85.390	90.590	90.840	84.780	5.700	6.715%	4.16万	0.00亿	0.000%
2026-08-26	86.650	84.890	88.640	83.440	-1.760	-2.031%	2.77万	0.00亿	0.000%
2026-08-25	87.490	86.650	87.550	83.440	-1.870	-2.113%	3.67万	0.00亿	0.000%
2026-08-24	92.840	88.520	92.840	85.840	-3.320	-3.615%	4.15万	0.00亿	0.000%
2026-08-21	92.540	91.840	93.140	88.850	-1.630	-1.744%	4.63万	0.00亿	0.000%
2026-08-20	89.840	93.470	94.720	88.840	4.730	5.330%	5.49万	0.00亿	0.000%
2026-08-19	93.790	88.740	97.670	88.340	-7.300	-7.601%	6.61万	0.00亿	0.000%
2026-08-18	92.740	96.040	98.100	92.140	4.100	4.459%	6.08万	0.00亿	0.000%
2026-08-17	90.620	91.940	92.040	89.600	2.180	2.429%	3.39万	0.00亿	0.000%
2026-08-14	89.040	89.760	92.140	87.270	3.460	4.009%	4.19万	0.00亿	0.000%
2026-08-13	90.020	86.300	92.130	86.050	-2.220	-2.508%	4.58万	0.00亿	0.000%
2026-08-12	87.160	88.520	90.320	86.030	1.820	2.099%	4.04万	0.00亿	0.000%
2026-08-11	86.640	86.700	89.720	85.440	-0.830	-0.948%	3.90万	0.00亿	0.000%
2026-08-10	89.620	87.530	90.840	85.530	-1.310	-1.475%	5.58万	0.00亿	0.000%
2026-08-07	85.890	88.840	91.610	84.760	2.940	3.423%	7.66万	0.00亿	0.000%
2026-08-06	87.040	85.900	89.170	83.170	-0.110	-0.128%	7.49万	0.00亿	0.000%
2026-08-05	77.470	86.010	86.010	76.840	7.830	10.015%	4.58万	0.00亿	0.000%
2026-08-04	72.380	78.180	78.440	69.870	5.880	8.133%	5.42万	0.00亿	0.000%
2026-08-03	76.460	72.300	78.840	71.690	-4.210	-5.503%	7.31万	0.00亿	0.000%
2026-07-31	76.440	76.510	76.510	74.810	6.970	10.023%	5.23万	0.00亿	0.000%
2026-07-30	75.920	69.540	77.900	69.540	-7.740	-10.016%	5.97万	0.00亿	0.000%
2026-07-29	82.280	77.280	84.190	73.640	-4.560	-5.572%	5.53万	0.00亿	0.000%
2026-07-28	87.940	81.840	88.450	81.340	-7.270	-8.158%	3.34万	0.00亿	0.000%
2026-07-27	84.320	89.110	89.460	81.670	6.400	7.738%	3.98万	0.00亿	0.000%
2026-07-24	85.170	82.710	87.340	82.710	-3.830	-4.426%	2.86万	0.00亿	0.000%
2026-07-23	85.420	86.540	90.350	85.420	1.120	1.311%	3.64万	0.00亿	0.000%
2026-07-22	84.940	85.420	91.100	84.110	-3.770	-4.227%	5.26万	0.00亿	0.000%
2026-07-21	80.510	89.190	90.440	77.750	2.780	3.217%	8.24万	0.00亿	0.000%
2026-07-20	94.200	86.410	95.070	86.410	-9.620	-10.018%	4.28万	0.00亿	0.000%
2026-07-17	105.650	96.030	106.700	96.030	-10.690	-10.017%	4.35万	0.00亿	0.000%
2026-07-16	108.180	106.720	112.010	104.020	-2.730	-2.494%	4.74万	0.00亿	0.000%
2026-07-15	120.150	109.450	121.220	108.330	-10.660	-8.875%	6.05万	0.00亿	0.000%
2026-07-14	112.840	120.110	121.640	112.840	7.390	6.556%	6.09万	0.00亿	0.000%
2026-07-13	116.220	112.720	124.030	112.110	-4.890	-4.158%	7.32万	0.00亿	0.000%
2026-07-10	112.940	117.610	124.250	112.940	4.670	4.135%	6.42万	0.00亿	0.000%
2026-07-09	108.840	112.940	117.330	105.170	6.290	5.898%	5.12万	0.00亿	0.000%
2026-07-08	106.810	106.650	113.550	105.840	-0.870	-0.809%	3.59万	0.00亿	0.000%
2026-07-07	110.230	107.520	111.340	105.430	-2.710	-2.458%	2.77万	0.00亿	0.000%
2026-07-06	118.880	110.230	120.340	108.840	-6.690	-5.722%	4.09万	0.00亿	0.000%
2026-07-03	118.870	116.920	122.340	113.840	0.380	0.326%	3.64万	0.00亿	0.000%
2026-07-02	120.530	116.540	123.820	115.840	-7.260	-5.864%	3.31万	0.00亿	0.000%
2026-07-01	125.740	123.800	128.090	120.840	-1.290	-1.031%	3.75万	0.00亿	0.000%
2026-06-30	117.360	125.090	125.630	115.170	7.750	6.605%	4.97万	0.00亿	0.000%
2026-06-29	127.840	117.340	128.890	116.780	-12.430	-9.578%	6.83万	0.00亿	0.000%
2026-06-26	125.320	129.770	133.740	123.540	2.360	1.852%	6.12万	0.00亿	0.000%
2026-06-25	130.840	127.410	133.880	125.140	-1.460	-1.133%	9.20万	0.00亿	0.000%
2026-06-24	117.240	128.870	128.870	116.340	11.730	10.014%	4.22万	0.00亿	0.000%
2026-06-23	113.530	117.140	122.560	111.940	5.745	5.157%	7.16万	0.00亿	0.000%
2026-06-22	103.303	111.395	111.395	101.226	10.169	10.046%	3.86万	0.00亿	0.000%
2026-06-18	98.042	101.226	102.419	95.165	2.346	2.373%	3.93万	0.00亿	0.000%
2026-06-17	91.326	98.880	99.926	90.249	5.961	6.415%	5.37万	0.00亿	0.000%
2026-06-16	93.519	92.919	94.142	89.172	2.731	3.028%	5.03万	0.00亿	0.000%
2026-06-15	83.619	90.188	90.188	81.972	8.239	10.054%	5.75万	0.00亿	0.000%
2026-06-12	75.695	81.949	81.949	75.003	7.492	10.062%	5.74万	0.00亿	0.000%
2026-06-11	72.503	74.457	74.995	71.534	1.154	1.574%	2.14万	0.00亿	0.000%
2026-06-10	74.919	73.303	75.957	72.426	-3.231	-4.222%	2.94万	0.00亿	0.000%
2026-06-09	72.695	76.534	76.688	72.142	5.292	7.428%	3.05万	0.00亿	0.000%
2026-06-08	67.995	71.242	72.988	67.626	0.447	0.631%	2.13万	0.00亿	0.000%
2026-06-05	70.495	70.795	73.303	68.611	0.284	0.403%	2.08万	0.00亿	0.000%
2026-06-04	69.919	70.511	71.042	68.788	0.454	0.648%	1.53万	0.00亿	0.000%
2026-06-03	70.026	70.057	71.757	68.457	0.031	0.044%	1.73万	0.00亿	0.000%
2026-06-02	69.703	70.026	71.034	67.503	0.331	0.475%	2.03万	0.00亿	0.000%
2026-06-01	73.711	69.695	75.172	69.465	-5.070	-6.781%	2.85万	0.00亿	0.000%
2026-05-29	76.303	74.765	79.919	74.042	-1.707	-2.232%	2.36万	0.00亿	0.000%
2026-05-28	75.995	76.472	77.842	74.149	0.530	0.698%	2.72万	0.00亿	0.000%
2026-05-27	80.195	75.942	83.303	75.380	-5.053	-6.239%	3.34万	0.00亿	0.000%
2026-05-26	81.457	80.995	82.919	78.849	-2.447	-2.933%	2.42万	0.00亿	0.000%
2026-05-25	80.319	83.442	83.519	79.226	3.470	4.339%	2.86万	0.00亿	0.000%
2026-05-22	76.457	79.972	80.257	75.857	4.215	5.564%	2.70万	0.00亿	0.000%
2026-05-21	77.303	75.757	80.980	75.688	-1.115	-1.450%	2.23万	0.00亿	0.000%
2026-05-20	76.457	76.872	77.688	75.457	0.377	0.493%	1.54万	0.00亿	0.000%
2026-05-19	76.819	76.495	78.749	73.865	-1.093	-1.409%	2.79万	0.00亿	0.000%
2026-05-18	74.503	77.588	79.526	74.503	1.262	1.653%	2.51万	0.00亿	0.000%
2026-05-15	78.988	76.326	80.288	75.457	-2.669	-3.379%	3.43万	0.00亿	0.000%
2026-05-14	85.688	78.995	86.842	78.972	-8.539	-9.755%	4.13万	0.00亿	0.000%
2026-05-13	81.149	87.534	87.919	79.534	4.523	5.449%	4.59万	0.00亿	0.000%
2026-05-12	75.026	83.011	83.011	74.826	7.592	10.066%	4.08万	0.00亿	0.000%
2026-05-11	74.049	75.419	77.611	73.480	3.793	5.296%	3.67万	0.00亿	0.000%
2026-05-08	71.572	71.626	72.072	69.688	-0.985	-1.357%	2.38万	0.00亿	0.000%
2026-05-07	69.049	72.611	74.057	67.634	3.431	4.960%	2.95万	0.00亿	0.000%
2026-05-06	67.049	69.180	69.442	65.103	2.146	3.201%	2.70万	0.00亿	0.000%
2026-04-30	63.649	67.034	67.072	63.203	3.269	5.127%	3.20万	0.00亿	0.000%
2026-04-29	64.919	63.765	65.388	62.603	-2.700	-4.062%	2.68万	0.00亿	0.000%
2026-04-28	64.426	66.465	67.903	63.080	2.354	3.672%	2.64万	0.00亿	0.000%
2026-04-27	63.372	64.111	65.765	62.611	1.423	2.270%	2.18万	0.00亿	0.000%
2026-04-24	62.842	62.688	63.357	61.672	-0.154	-0.245%	1.17万	0.00亿	0.000%
2026-04-23	64.488	62.842	65.142	62.080	-1.307	-2.037%	1.77万	0.00亿	0.000%
2026-04-22	63.749	64.149	64.365	62.342	0.407	0.639%	1.85万	0.00亿	0.000%
2026-04-21	62.057	63.742	64.142	61.688	1.685	2.715%	1.71万	0.00亿	0.000%
2026-04-20	62.349	62.057	62.611	61.457	-0.162	-0.260%	1.61万	0.00亿	0.000%
2026-04-17	60.611	62.219	63.480	60.603	1.562	2.575%	2.37万	0.00亿	0.000%
2026-04-16	60.311	60.657	61.234	59.995	0.346	0.574%	2.23万	0.00亿	0.000%
2026-04-15	60.542	60.311	61.957	59.980	-0.223	-0.368%	2.16万	0.00亿	0.000%
2026-04-14	59.449	60.534	62.842	58.380	1.769	3.010%	3.92万	0.00亿	0.000%
2026-04-13	57.842	58.765	59.895	57.419	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-10	57.311	57.880	58.503	57.057	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-09	56.465	57.003	57.111	55.934	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-08	56.457	57.019	57.226	56.134	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-07	54.603	54.880	55.972	54.380	0.000	0.000%	0.77万	0.00亿	0.000%
2026-04-03	55.195	54.426	55.195	54.119	0.000	0.000%	0.69万	0.00亿	0.000%
2026-04-02	57.095	54.757	57.180	53.957	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-01	55.126	57.049	57.842	54.203	0.000	0.000%	2.06万	0.00亿	0.000%