正泰电源（002150）历史行情

以下为正泰电源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	19.780	19.390	19.780	18.850	-0.220	-1.122%	6.70万	0.00亿	0.000%
2026-10-08	19.650	19.610	19.960	19.330	0.050	0.256%	6.27万	0.00亿	0.000%
2026-10-07	19.670	19.560	20.080	19.450	-0.050	-0.255%	502.17万	0.99亿	1.401%
2026-10-06	19.670	19.560	20.080	19.450	-0.050	-0.255%	502.17万	0.99亿	1.401%
2026-10-05	19.670	19.560	20.080	19.450	-0.050	-0.255%	502.17万	0.99亿	1.401%
2026-10-02	19.670	19.560	20.080	19.450	-0.050	-0.255%	502.17万	0.99亿	1.401%
2026-10-01	19.670	19.560	20.080	19.450	-0.050	-0.255%	502.17万	0.99亿	1.401%
2026-09-30	19.670	19.560	20.080	19.450	-0.050	-0.255%	5.02万	0.00亿	0.000%
2026-09-29	20.020	19.610	20.120	19.510	-0.450	-2.243%	5.20万	0.00亿	0.000%
2026-09-28	21.150	20.060	21.290	19.950	-1.090	-5.154%	4.79万	0.00亿	0.000%
2026-09-27	22.180	21.150	22.180	21.120	-0.730	-3.336%	623.21万	1.34亿	1.738%
2026-09-24	22.180	21.150	22.180	21.120	-0.730	-3.336%	6.23万	0.00亿	0.000%
2026-09-23	21.710	21.880	22.190	21.180	0.180	0.829%	8.16万	0.00亿	0.000%
2026-09-22	21.550	21.700	21.980	21.200	0.520	2.455%	6.63万	0.00亿	0.000%
2026-09-21	21.250	21.180	21.620	21.030	-0.060	-0.282%	6.14万	0.00亿	0.000%
2026-09-18	20.790	21.240	21.300	20.470	0.780	3.812%	8.05万	0.00亿	0.000%
2026-09-17	20.670	20.460	20.940	20.180	-0.300	-1.445%	6.41万	0.00亿	0.000%
2026-09-16	20.070	20.760	20.980	19.860	0.960	4.848%	13.40万	0.00亿	0.000%
2026-09-15	20.120	19.800	20.230	19.740	-0.400	-1.980%	3.58万	0.00亿	0.000%
2026-09-14	19.880	20.200	20.480	19.810	0.310	1.559%	4.52万	0.00亿	0.000%
2026-09-11	20.330	19.890	20.470	19.750	-0.580	-2.833%	5.31万	0.00亿	0.000%
2026-09-10	20.500	20.470	20.740	20.240	-0.110	-0.534%	3.48万	0.00亿	0.000%
2026-09-09	20.440	20.580	20.690	20.270	0.160	0.784%	4.94万	0.00亿	0.000%
2026-09-08	21.110	20.420	21.200	20.350	-0.740	-3.497%	10.34万	0.00亿	0.000%
2026-09-07	20.940	21.160	21.680	20.630	0.270	1.292%	8.34万	0.00亿	0.000%
2026-09-04	21.240	20.890	21.860	20.780	-0.140	-0.666%	6.93万	0.00亿	0.000%
2026-09-03	20.900	21.030	21.760	20.570	0.330	1.594%	7.35万	0.00亿	0.000%
2026-09-02	21.290	20.700	21.290	20.690	-0.750	-3.497%	6.44万	0.00亿	0.000%
2026-09-01	22.010	21.450	22.120	21.310	-0.660	-2.985%	6.40万	0.00亿	0.000%
2026-08-31	22.490	22.110	22.550	21.040	-0.590	-2.599%	13.39万	0.00亿	0.000%
2026-08-28	22.310	22.700	22.980	22.170	0.180	0.799%	8.38万	0.00亿	0.000%
2026-08-27	22.610	22.520	22.750	21.350	-0.180	-0.793%	12.85万	0.00亿	0.000%
2026-08-26	21.750	22.700	23.320	21.750	0.910	4.176%	8.65万	0.00亿	0.000%
2026-08-25	21.720	21.790	22.020	21.050	-0.110	-0.502%	5.54万	0.00亿	0.000%
2026-08-24	22.790	21.900	23.400	21.820	-1.000	-4.367%	8.00万	0.00亿	0.000%
2026-08-21	22.100	22.900	23.190	21.950	0.620	2.783%	9.41万	0.00亿	0.000%
2026-08-20	22.800	22.280	22.820	22.050	0.000	0.000%	6.41万	0.00亿	0.000%
2026-08-19	23.700	22.280	23.900	22.260	-1.840	-7.629%	11.65万	0.00亿	0.000%
2026-08-18	23.000	24.120	24.200	22.810	0.880	3.787%	15.84万	0.00亿	0.000%
2026-08-17	22.010	23.240	23.370	21.820	1.230	5.588%	13.04万	0.00亿	0.000%
2026-08-14	22.250	22.010	22.390	21.880	-0.240	-1.079%	5.74万	0.00亿	0.000%
2026-08-13	22.520	22.250	22.700	22.250	-0.250	-1.111%	7.49万	0.00亿	0.000%
2026-08-12	21.890	22.500	22.820	21.890	0.440	1.995%	11.53万	0.00亿	0.000%
2026-08-11	20.980	22.060	22.590	20.870	0.950	4.500%	17.16万	0.00亿	0.000%
2026-08-10	22.210	21.110	22.280	20.700	-1.030	-4.652%	13.58万	0.00亿	0.000%
2026-08-07	21.330	22.140	22.330	21.010	0.840	3.944%	9.39万	0.00亿	0.000%
2026-08-06	21.210	21.300	21.450	20.930	-0.020	-0.094%	5.16万	0.00亿	0.000%
2026-08-05	21.000	21.320	21.370	20.890	0.260	1.235%	5.87万	0.00亿	0.000%
2026-08-04	20.950	21.060	21.300	20.790	0.200	0.959%	5.76万	0.00亿	0.000%
2026-08-03	20.260	20.860	21.100	20.250	0.600	2.962%	8.13万	0.00亿	0.000%
2026-07-31	20.100	20.260	20.810	20.080	0.560	2.843%	11.16万	0.00亿	0.000%
2026-07-30	20.970	19.700	20.970	19.700	-1.290	-6.146%	9.61万	0.00亿	0.000%
2026-07-29	21.130	20.990	21.350	20.580	-0.260	-1.224%	7.87万	0.00亿	0.000%
2026-07-28	21.870	21.250	22.180	21.100	-0.980	-4.408%	8.31万	0.00亿	0.000%
2026-07-27	21.900	22.230	22.270	21.650	0.240	1.091%	5.53万	0.00亿	0.000%
2026-07-24	22.300	21.990	22.980	21.920	-0.530	-2.353%	6.73万	0.00亿	0.000%
2026-07-23	21.630	22.520	22.750	21.200	0.790	3.636%	12.50万	0.00亿	0.000%
2026-07-22	22.030	21.730	24.230	21.690	-0.300	-1.362%	19.26万	0.00亿	0.000%
2026-07-21	21.150	22.030	22.050	20.060	0.880	4.161%	12.58万	0.00亿	0.000%
2026-07-20	22.090	21.150	22.090	20.700	-0.470	-2.174%	8.72万	0.00亿	0.000%
2026-07-17	22.120	21.620	22.440	21.440	-0.790	-3.525%	10.07万	0.00亿	0.000%
2026-07-16	23.000	22.410	23.380	22.310	-0.890	-3.820%	6.71万	0.00亿	0.000%
2026-07-15	23.900	23.300	23.900	23.100	-0.420	-1.771%	4.83万	0.00亿	0.000%
2026-07-14	23.390	23.720	23.850	22.750	0.190	0.807%	7.07万	0.00亿	0.000%
2026-07-13	24.370	23.530	24.900	23.400	-1.170	-4.737%	7.78万	0.00亿	0.000%
2026-07-10	24.430	24.700	25.480	23.990	0.270	1.105%	9.74万	0.00亿	0.000%
2026-07-09	24.360	24.430	24.480	23.460	0.070	0.287%	10.82万	0.00亿	0.000%
2026-07-08	25.750	24.360	25.990	24.360	-1.460	-5.655%	10.42万	0.00亿	0.000%
2026-07-07	26.510	25.820	26.900	25.710	-1.030	-3.836%	9.64万	0.00亿	0.000%
2026-07-06	27.180	26.850	28.250	26.270	-0.050	-0.186%	16.93万	0.00亿	0.000%
2026-07-03	26.000	26.900	27.180	25.600	1.230	4.792%	20.43万	0.00亿	0.000%
2026-07-02	25.200	25.670	25.870	24.550	-0.530	-2.023%	15.32万	0.00亿	0.000%
2026-07-01	25.020	26.200	26.300	22.830	0.910	3.598%	26.34万	0.00亿	0.000%
2026-06-30	25.100	25.290	25.880	24.930	-0.060	-0.237%	9.86万	0.00亿	0.000%
2026-06-29	24.450	25.350	25.660	24.220	0.600	2.424%	13.08万	0.00亿	0.000%
2026-06-26	24.710	24.750	25.450	23.780	0.130	0.528%	14.61万	0.00亿	0.000%
2026-06-25	25.060	24.620	25.480	24.360	-0.500	-1.990%	10.28万	0.00亿	0.000%
2026-06-24	25.140	25.120	25.380	24.550	-0.330	-1.297%	9.84万	0.00亿	0.000%
2026-06-23	26.500	25.450	26.560	25.220	-1.370	-5.108%	14.86万	0.00亿	0.000%
2026-06-22	26.540	26.820	26.840	25.880	0.280	1.055%	14.10万	0.00亿	0.000%
2026-06-18	25.360	26.540	27.100	25.200	0.990	3.875%	17.20万	0.00亿	0.000%
2026-06-17	25.970	25.550	26.120	25.400	-0.480	-1.844%	11.21万	0.00亿	0.000%
2026-06-16	26.310	26.030	26.740	25.590	0.070	0.270%	14.60万	0.00亿	0.000%
2026-06-15	25.000	25.960	26.040	24.380	1.100	4.425%	15.72万	0.00亿	0.000%
2026-06-12	25.320	24.860	25.700	24.810	-0.200	-0.798%	11.63万	0.00亿	0.000%
2026-06-11	25.240	25.060	25.850	24.610	-0.380	-1.494%	12.02万	0.00亿	0.000%
2026-06-10	26.140	25.440	26.140	25.100	-1.000	-3.782%	10.35万	0.00亿	0.000%
2026-06-09	25.850	26.440	26.890	25.160	0.950	3.727%	15.96万	0.00亿	0.000%
2026-06-08	26.000	25.490	26.750	25.090	-1.720	-6.321%	13.95万	0.00亿	0.000%
2026-06-05	28.600	27.210	28.640	27.030	-1.390	-4.860%	15.98万	0.00亿	0.000%
2026-06-04	28.800	28.600	29.300	28.200	-0.620	-2.122%	16.06万	0.00亿	0.000%
2026-06-03	30.820	29.220	31.280	28.880	-2.080	-6.645%	26.17万	0.00亿	0.000%
2026-06-02	31.390	31.300	32.740	30.860	-0.990	-3.066%	17.78万	0.00亿	0.000%
2026-06-01	30.950	32.290	34.000	30.610	0.790	2.508%	23.97万	0.00亿	0.000%
2026-05-29	33.850	31.500	33.980	31.000	-2.140	-6.361%	25.94万	0.00亿	0.000%
2026-05-28	34.920	33.640	35.400	32.850	-1.730	-4.891%	35.89万	0.00亿	0.000%
2026-05-27	32.400	35.370	36.200	32.180	2.470	7.508%	52.16万	0.00亿	0.000%
2026-05-26	32.670	32.900	34.050	32.060	-0.370	-1.112%	23.02万	0.00亿	0.000%
2026-05-25	34.260	33.270	35.200	32.610	-0.630	-1.858%	29.52万	0.00亿	0.000%
2026-05-22	33.500	33.900	35.420	33.420	0.010	0.030%	32.44万	0.00亿	0.000%
2026-05-21	33.180	33.890	35.090	32.970	-0.380	-1.109%	40.66万	0.00亿	0.000%
2026-05-20	32.910	34.270	35.560	31.750	1.670	5.123%	58.68万	0.00亿	0.000%
2026-05-19	29.850	32.600	32.600	29.760	2.970	10.024%	18.43万	0.00亿	0.000%
2026-05-18	28.700	29.630	30.480	28.600	0.010	0.034%	24.17万	0.00亿	0.000%
2026-05-15	28.460	29.620	31.000	27.420	1.320	4.664%	32.67万	0.00亿	0.000%
2026-05-14	29.900	28.300	30.000	28.300	-1.290	-4.360%	15.69万	0.00亿	0.000%
2026-05-13	28.780	29.590	30.040	28.670	0.830	2.886%	18.03万	0.00亿	0.000%
2026-05-12	29.120	28.760	29.490	28.600	-0.370	-1.270%	14.30万	0.00亿	0.000%
2026-05-11	29.220	29.130	29.650	28.710	0.380	1.322%	18.43万	0.00亿	0.000%
2026-05-08	28.770	28.750	29.100	28.590	-0.360	-1.237%	10.39万	0.00亿	0.000%
2026-05-07	28.900	29.110	29.200	28.770	0.060	0.207%	12.61万	0.00亿	0.000%
2026-05-06	28.810	29.050	29.140	28.410	0.090	0.311%	13.35万	0.00亿	0.000%
2026-04-30	28.400	28.960	29.260	28.230	0.400	1.401%	16.89万	0.00亿	0.000%
2026-04-29	26.710	28.560	29.180	26.600	1.560	5.778%	21.19万	0.00亿	0.000%
2026-04-28	27.590	27.000	27.600	26.870	-0.720	-2.597%	15.44万	0.00亿	0.000%
2026-04-27	28.890	27.720	29.010	27.700	-1.340	-4.611%	23.02万	0.00亿	0.000%
2026-04-24	29.840	29.060	30.200	28.650	-1.160	-3.839%	17.67万	0.00亿	0.000%
2026-04-23	30.160	30.220	30.850	29.900	0.300	1.003%	21.20万	0.00亿	0.000%
2026-04-22	29.780	29.920	30.490	29.550	0.250	0.843%	23.00万	0.00亿	0.000%
2026-04-21	29.950	29.670	30.010	28.830	-0.180	-0.603%	15.85万	0.00亿	0.000%
2026-04-20	30.110	29.850	30.230	29.480	-0.600	-1.970%	19.13万	0.00亿	0.000%
2026-04-17	31.560	30.450	32.100	30.310	-0.620	-1.995%	20.83万	0.00亿	0.000%
2026-04-16	32.000	31.070	32.000	30.700	-0.570	-1.802%	22.24万	0.00亿	0.000%
2026-04-15	32.710	31.640	32.710	31.490	-1.070	-3.271%	22.49万	0.00亿	0.000%
2026-04-14	31.670	32.710	33.330	31.410	-1.770	-5.133%	43.23万	0.00亿	0.000%
2026-04-13	32.930	34.480	34.750	32.740	0.000	0.000%	37.66万	0.00亿	0.000%
2026-04-10	32.890	33.330	34.780	32.220	0.000	0.000%	48.43万	0.00亿	0.000%
2026-04-09	29.400	32.680	32.680	28.910	0.000	0.000%	40.26万	0.00亿	0.000%
2026-04-08	29.410	29.700	29.770	29.060	0.000	0.000%	20.48万	0.00亿	0.000%
2026-04-07	28.880	28.890	29.200	28.330	0.000	0.000%	14.61万	0.00亿	0.000%
2026-04-03	30.100	28.880	30.150	28.710	0.000	0.000%	19.00万	0.00亿	0.000%
2026-04-02	31.510	30.150	31.550	29.920	0.000	0.000%	28.87万	0.00亿	0.000%
2026-04-01	31.560	31.630	32.550	30.550	0.000	0.000%	33.19万	0.00亿	0.000%