平高电气（600312）历史行情

以下为平高电气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
2026-10-08	20.220	20.530	20.570	20.060	0.240	1.183%	17.86万	0.00亿	0.000%
2026-10-07	19.950	20.290	20.780	19.880	0.340	1.704%	2,536.64万	5.18亿	1.869%
2026-10-06	19.950	20.290	20.780	19.880	0.340	1.704%	2,536.64万	5.18亿	1.869%
2026-10-05	19.950	20.290	20.780	19.880	0.340	1.704%	2,536.64万	5.18亿	1.869%
2026-10-02	19.950	20.290	20.780	19.880	0.340	1.704%	2,536.64万	5.18亿	1.869%
2026-10-01	19.950	20.290	20.780	19.880	0.340	1.704%	2,536.64万	5.18亿	1.869%
2026-09-30	19.950	20.290	20.780	19.880	0.340	1.704%	25.37万	0.00亿	0.000%
2026-09-29	19.490	19.950	20.060	19.360	0.300	1.527%	21.30万	0.00亿	0.000%
2026-09-28	18.910	19.650	19.750	18.690	0.710	3.749%	23.67万	0.00亿	0.000%
2026-09-27	18.900	18.940	19.130	18.730	0.010	0.053%	644.37万	1.22亿	0.475%
2026-09-24	18.900	18.940	19.130	18.730	0.010	0.053%	6.44万	0.00亿	0.000%
2026-09-23	19.250	18.930	19.320	18.880	-0.370	-1.917%	10.35万	0.00亿	0.000%
2026-09-22	19.520	19.300	19.590	19.290	-0.190	-0.975%	8.50万	0.00亿	0.000%
2026-09-21	19.400	19.490	19.530	19.270	0.000	0.000%	11.07万	0.00亿	0.000%
2026-09-18	19.250	19.490	19.550	19.140	0.300	1.563%	11.03万	0.00亿	0.000%
2026-09-17	19.000	19.190	19.240	18.900	0.120	0.629%	9.89万	0.00亿	0.000%
2026-09-16	19.200	19.070	19.350	18.830	-0.180	-0.935%	13.07万	0.00亿	0.000%
2026-09-15	19.170	19.250	19.400	19.020	0.070	0.365%	9.69万	0.00亿	0.000%
2026-09-14	19.060	19.180	19.420	18.940	0.020	0.104%	11.36万	0.00亿	0.000%
2026-09-11	19.180	19.160	19.340	18.600	-0.140	-0.725%	20.81万	0.00亿	0.000%
2026-09-10	19.600	19.300	19.610	19.170	-0.430	-2.179%	14.08万	0.00亿	0.000%
2026-09-09	19.700	19.730	19.940	19.460	0.110	0.561%	14.14万	0.00亿	0.000%
2026-09-08	20.320	19.620	20.320	19.600	-0.670	-3.302%	18.98万	0.00亿	0.000%
2026-09-07	20.390	20.290	20.710	19.920	-0.090	-0.442%	24.46万	0.00亿	0.000%
2026-09-04	19.790	20.380	20.540	19.660	0.800	4.086%	32.57万	0.00亿	0.000%
2026-09-03	19.470	19.580	19.740	19.250	0.290	1.503%	10.17万	0.00亿	0.000%
2026-09-02	19.780	19.290	19.780	19.250	-0.510	-2.576%	13.69万	0.00亿	0.000%
2026-09-01	19.800	19.800	20.030	19.720	-0.070	-0.352%	10.43万	0.00亿	0.000%
2026-08-31	19.700	19.870	19.960	19.410	0.100	0.506%	14.50万	0.00亿	0.000%
2026-08-28	19.830	19.770	19.900	19.650	-0.240	-1.199%	12.77万	0.00亿	0.000%
2026-08-27	20.210	20.010	20.310	19.560	-0.420	-2.056%	29.29万	0.00亿	0.000%
2026-08-26	19.930	20.430	20.470	19.920	0.370	1.844%	24.39万	0.00亿	0.000%
2026-08-25	20.080	20.060	20.260	19.900	-0.120	-0.595%	14.07万	0.00亿	0.000%
2026-08-24	19.770	20.180	20.350	19.610	0.450	2.281%	26.05万	0.00亿	0.000%
2026-08-21	19.310	19.730	20.070	19.110	0.440	2.281%	22.66万	0.00亿	0.000%
2026-08-20	19.960	19.290	20.500	19.220	-0.300	-1.531%	24.18万	0.00亿	0.000%
2026-08-19	19.830	19.590	20.110	19.550	-0.470	-2.343%	18.57万	0.00亿	0.000%
2026-08-18	19.960	20.060	20.220	19.430	-0.010	-0.050%	20.83万	0.00亿	0.000%
2026-08-17	19.450	20.070	20.070	19.180	0.540	2.765%	20.97万	0.00亿	0.000%
2026-08-14	19.510	19.530	19.670	19.180	-0.020	-0.102%	21.31万	0.00亿	0.000%
2026-08-13	19.880	19.550	20.100	19.530	-0.320	-1.610%	18.01万	0.00亿	0.000%
2026-08-12	19.750	19.870	20.040	19.720	0.080	0.404%	12.07万	0.00亿	0.000%
2026-08-11	20.290	19.790	20.290	19.750	-0.500	-2.464%	22.05万	0.00亿	0.000%
2026-08-10	20.380	20.290	20.730	20.230	-0.180	-0.879%	20.35万	0.00亿	0.000%
2026-08-07	20.380	20.470	20.530	20.120	0.010	0.049%	21.55万	0.00亿	0.000%
2026-08-06	20.800	20.460	20.800	20.310	-0.480	-2.292%	26.79万	0.00亿	0.000%
2026-08-05	21.000	20.940	21.320	20.620	-0.180	-0.852%	41.37万	0.00亿	0.000%
2026-08-04	21.010	21.120	21.550	20.470	0.330	1.587%	46.10万	0.00亿	0.000%
2026-08-03	19.800	20.790	20.890	19.800	1.070	5.426%	44.00万	0.00亿	0.000%
2026-07-31	19.380	19.720	19.850	19.310	0.160	0.818%	27.24万	0.00亿	0.000%
2026-07-30	19.580	19.560	20.280	19.550	-0.200	-1.012%	38.85万	0.00亿	0.000%
2026-07-29	18.900	19.760	19.990	18.750	0.850	4.495%	37.21万	0.00亿	0.000%
2026-07-28	18.720	18.910	19.250	18.370	-0.190	-0.995%	26.88万	0.00亿	0.000%
2026-07-27	18.660	19.100	19.120	18.520	0.470	2.523%	28.52万	0.00亿	0.000%
2026-07-24	19.560	18.630	19.940	18.600	-1.420	-7.082%	44.68万	0.00亿	0.000%
2026-07-23	18.800	20.050	20.070	18.680	1.170	6.197%	48.13万	0.00亿	0.000%
2026-07-22	18.610	18.880	19.050	18.460	0.280	1.505%	29.51万	0.00亿	0.000%
2026-07-21	18.340	18.600	18.800	18.000	0.080	0.432%	32.06万	0.00亿	0.000%
2026-07-20	18.010	18.520	18.690	18.010	0.370	2.039%	33.54万	0.00亿	0.000%
2026-07-17	17.340	18.150	18.600	17.250	0.810	4.671%	41.94万	0.00亿	0.000%
2026-07-16	17.150	17.340	17.560	16.960	0.130	0.755%	18.32万	0.00亿	0.000%
2026-07-15	17.200	17.210	17.550	16.980	-0.120	-0.692%	16.74万	0.00亿	0.000%
2026-07-14	16.530	17.330	17.350	16.230	0.650	3.897%	19.70万	0.00亿	0.000%
2026-07-13	16.630	16.680	16.980	16.390	0.190	1.152%	19.04万	0.00亿	0.000%
2026-07-10	16.400	16.490	16.820	16.300	0.060	0.365%	14.59万	0.00亿	0.000%
2026-07-09	16.490	16.430	16.550	16.010	-0.120	-0.725%	17.02万	0.00亿	0.000%
2026-07-08	16.930	16.550	17.000	16.450	-0.420	-2.475%	16.77万	0.00亿	0.000%
2026-07-07	17.800	16.970	17.800	16.930	-0.670	-3.798%	15.49万	0.00亿	0.000%
2026-07-06	17.650	17.640	18.080	17.480	-0.050	-0.283%	16.85万	0.00亿	0.000%
2026-07-03	17.310	17.690	17.770	17.230	0.460	2.670%	23.44万	0.00亿	0.000%
2026-07-02	17.150	17.230	17.500	17.100	-0.050	-0.289%	16.53万	0.00亿	0.000%
2026-07-01	17.660	17.280	17.720	17.000	-0.380	-2.152%	21.27万	0.00亿	0.000%
2026-06-30	17.550	17.660	17.720	17.410	0.100	0.569%	12.74万	0.00亿	0.000%
2026-06-29	17.180	17.560	17.640	16.980	0.220	1.269%	19.24万	0.00亿	0.000%
2026-06-26	18.270	17.340	18.460	17.320	-0.740	-4.093%	22.73万	0.00亿	0.000%
2026-06-25	18.180	18.080	18.340	17.880	-0.147	-0.806%	15.27万	0.00亿	0.000%
2026-06-24	18.157	18.227	18.357	17.777	0.000	0.000%	16.24万	0.00亿	0.000%
2026-06-23	18.947	18.227	18.997	18.157	-0.870	-4.556%	24.35万	0.00亿	0.000%
2026-06-22	18.547	19.097	19.107	18.187	0.550	2.965%	34.05万	0.00亿	0.000%
2026-06-18	18.777	18.547	18.937	18.437	-0.320	-1.696%	19.28万	0.00亿	0.000%
2026-06-17	18.967	18.867	19.157	18.727	-0.250	-1.308%	16.45万	0.00亿	0.000%
2026-06-16	18.967	19.117	19.337	18.617	0.120	0.632%	25.34万	0.00亿	0.000%
2026-06-15	18.727	18.997	19.147	18.717	0.650	3.543%	26.17万	0.00亿	0.000%
2026-06-12	18.257	18.347	18.457	17.987	0.340	1.888%	20.44万	0.00亿	0.000%
2026-06-11	18.057	18.007	18.197	17.697	-0.080	-0.442%	16.01万	0.00亿	0.000%
2026-06-10	18.487	18.087	18.587	17.977	-0.620	-3.314%	17.17万	0.00亿	0.000%
2026-06-09	18.637	18.707	18.747	18.307	0.370	2.018%	15.55万	0.00亿	0.000%
2026-06-08	18.737	18.337	19.117	18.037	-0.770	-4.030%	21.96万	0.00亿	0.000%
2026-06-05	19.477	19.107	19.537	18.907	-0.360	-1.849%	19.65万	0.00亿	0.000%
2026-06-04	19.747	19.467	19.907	19.227	-0.460	-2.308%	27.39万	0.00亿	0.000%
2026-06-03	20.367	19.927	20.367	19.767	-0.560	-2.733%	33.39万	0.00亿	0.000%
2026-06-02	21.207	20.487	21.217	20.027	-0.690	-3.258%	26.31万	0.00亿	0.000%
2026-06-01	21.057	21.177	21.767	21.017	0.090	0.427%	24.65万	0.00亿	0.000%
2026-05-29	21.077	21.087	21.357	20.597	0.010	0.047%	24.65万	0.00亿	0.000%
2026-05-28	21.057	21.077	21.287	20.707	0.060	0.285%	22.04万	0.00亿	0.000%
2026-05-27	20.717	21.017	21.337	20.657	0.160	0.767%	27.24万	0.00亿	0.000%
2026-05-26	21.707	20.857	21.707	20.487	-1.030	-4.706%	39.37万	0.00亿	0.000%
2026-05-25	21.637	21.887	22.227	21.457	0.770	3.646%	27.15万	0.00亿	0.000%
2026-05-22	20.957	21.117	21.217	20.767	0.170	0.812%	17.20万	0.00亿	0.000%
2026-05-21	22.007	20.947	22.157	20.837	-1.120	-5.075%	29.27万	0.00亿	0.000%
2026-05-20	22.377	22.067	22.537	21.717	-0.290	-1.297%	20.90万	0.00亿	0.000%
2026-05-19	21.717	22.357	22.447	21.377	0.680	3.137%	26.72万	0.00亿	0.000%
2026-05-18	21.237	21.677	22.107	21.207	0.230	1.072%	28.01万	0.00亿	0.000%
2026-05-15	22.277	21.447	22.377	21.137	-0.640	-2.898%	35.04万	0.00亿	0.000%
2026-05-14	23.357	22.087	23.447	22.077	-1.220	-5.234%	40.79万	0.00亿	0.000%
2026-05-13	22.367	23.307	23.457	22.267	0.910	4.063%	45.16万	0.00亿	0.000%
2026-05-12	22.227	22.397	22.837	21.827	0.190	0.856%	35.95万	0.00亿	0.000%
2026-05-11	21.607	22.207	22.407	21.607	0.730	3.399%	35.51万	0.00亿	0.000%
2026-05-08	22.007	21.477	22.037	21.107	-0.590	-2.674%	30.79万	0.00亿	0.000%
2026-05-07	22.257	22.067	22.267	21.987	-0.070	-0.316%	24.31万	0.00亿	0.000%
2026-05-06	21.807	22.137	22.217	21.777	0.320	1.467%	32.44万	0.00亿	0.000%
2026-04-30	21.857	21.817	22.157	21.677	-0.110	-0.502%	25.95万	0.00亿	0.000%
2026-04-29	21.627	21.927	22.137	21.357	0.540	2.525%	25.48万	0.00亿	0.000%
2026-04-28	21.857	21.387	22.007	21.207	-0.490	-2.240%	29.42万	0.00亿	0.000%
2026-04-27	21.737	21.877	22.297	21.517	0.140	0.644%	27.46万	0.00亿	0.000%
2026-04-24	21.557	21.737	22.037	21.417	0.100	0.462%	29.73万	0.00亿	0.000%
2026-04-23	21.727	21.637	22.137	21.277	-0.080	-0.368%	28.59万	0.00亿	0.000%
2026-04-22	20.997	21.717	21.847	20.917	0.690	3.281%	37.65万	0.00亿	0.000%
2026-04-21	21.107	21.027	21.227	20.747	-0.070	-0.332%	23.68万	0.00亿	0.000%
2026-04-20	20.007	21.097	21.277	19.877	1.330	6.728%	50.15万	0.00亿	0.000%
2026-04-17	19.997	19.767	20.007	19.577	-0.300	-1.495%	23.14万	0.00亿	0.000%
2026-04-16	20.107	20.067	20.147	19.587	0.060	0.300%	23.32万	0.00亿	0.000%
2026-04-15	19.247	20.007	20.247	19.217	0.870	4.546%	43.47万	0.00亿	0.000%
2026-04-14	19.747	19.137	19.757	19.017	-0.220	-1.137%	34.70万	0.00亿	0.000%
2026-04-13	19.657	19.357	19.657	18.857	0.000	0.000%	57.42万	0.00亿	0.000%
2026-04-10	20.757	20.647	20.907	20.537	0.000	0.000%	22.24万	0.00亿	0.000%
2026-04-09	20.357	20.497	20.687	20.167	0.000	0.000%	16.68万	0.00亿	0.000%
2026-04-08	19.957	20.637	20.657	19.917	0.000	0.000%	27.71万	0.00亿	0.000%
2026-04-07	19.767	19.507	19.907	19.447	0.000	0.000%	13.85万	0.00亿	0.000%
2026-04-03	20.197	19.767	20.457	19.737	0.000	0.000%	15.26万	0.00亿	0.000%
2026-04-02	20.487	20.147	20.897	20.057	0.000	0.000%	14.98万	0.00亿	0.000%
2026-04-01	20.667	20.607	20.747	20.337	0.000	0.000%	16.91万	0.00亿	0.000%