正泰电器（601877）历史行情

以下为正泰电器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
2026-10-19	24.950	25.200	25.280	24.900	0.200	0.800%	8.02万	0.00亿	0.000%
2026-10-16	24.730	25.000	25.240	24.600	0.420	1.709%	12.05万	0.00亿	0.000%
2026-10-15	24.670	24.580	24.860	24.300	-0.540	-2.150%	14.80万	0.00亿	0.000%
2026-10-14	25.310	25.120	25.500	25.080	-0.310	-1.219%	7.86万	0.00亿	0.000%
2026-10-13	25.650	25.430	25.660	25.130	-0.370	-1.434%	11.75万	0.00亿	0.000%
2026-10-12	25.680	25.800	26.040	25.590	0.210	0.821%	13.87万	0.00亿	0.000%
2026-10-09	25.720	25.590	25.750	25.310	-0.100	-0.389%	13.68万	0.00亿	0.000%
2026-10-08	24.900	25.690	25.840	24.880	0.740	2.966%	24.98万	0.00亿	0.000%
2026-10-07	24.580	24.950	25.050	24.460	0.570	2.338%	1,004.95万	2.50亿	0.468%
2026-10-06	24.580	24.950	25.050	24.460	0.570	2.338%	1,004.95万	2.50亿	0.468%
2026-10-05	24.580	24.950	25.050	24.460	0.570	2.338%	1,004.95万	2.50亿	0.468%
2026-10-02	24.580	24.950	25.050	24.460	0.570	2.338%	1,004.95万	2.50亿	0.468%
2026-10-01	24.580	24.950	25.050	24.460	0.570	2.338%	1,004.95万	2.50亿	0.468%
2026-09-30	24.580	24.950	25.050	24.460	0.569	2.334%	10.05万	0.00亿	0.000%
2026-09-29	24.351	24.381	24.581	24.251	-0.020	-0.082%	7.90万	0.00亿	0.000%
2026-09-28	24.851	24.401	24.911	24.351	-0.450	-1.811%	10.41万	0.00亿	0.000%
2026-09-27	25.140	24.900	25.270	24.900	-0.280	-1.112%	709.51万	1.78亿	0.330%
2026-09-24	25.091	24.851	25.221	24.851	-0.280	-1.114%	7.10万	0.00亿	0.000%
2026-09-23	25.341	25.131	25.541	25.101	-0.210	-0.829%	8.15万	0.00亿	0.000%
2026-09-22	25.331	25.341	25.651	25.231	0.090	0.356%	11.36万	0.00亿	0.000%
2026-09-21	25.151	25.251	25.271	25.001	0.040	0.159%	10.61万	0.00亿	0.000%
2026-09-18	24.771	25.211	25.341	24.751	0.590	2.396%	16.71万	0.00亿	0.000%
2026-09-17	24.561	24.621	24.741	24.331	-0.060	-0.243%	12.01万	0.00亿	0.000%
2026-09-16	24.781	24.681	24.941	24.431	-0.140	-0.564%	11.80万	0.00亿	0.000%
2026-09-15	24.941	24.821	25.151	24.821	0.010	0.040%	11.73万	0.00亿	0.000%
2026-09-14	24.711	24.811	25.211	24.551	0.060	0.242%	11.47万	0.00亿	0.000%
2026-09-11	25.081	24.751	25.081	24.681	-0.520	-2.058%	17.16万	0.00亿	0.000%
2026-09-10	25.551	25.271	25.561	25.121	-0.430	-1.673%	11.35万	0.00亿	0.000%
2026-09-09	25.451	25.701	25.791	25.331	0.210	0.824%	14.03万	0.00亿	0.000%
2026-09-08	25.661	25.491	25.701	25.411	-0.220	-0.856%	12.51万	0.00亿	0.000%
2026-09-07	25.831	25.711	26.171	25.621	-0.110	-0.426%	16.60万	0.00亿	0.000%
2026-09-04	25.151	25.821	26.041	25.111	0.780	3.115%	33.64万	0.00亿	0.000%
2026-09-03	24.921	25.041	25.131	24.911	0.200	0.805%	10.95万	0.00亿	0.000%
2026-09-02	25.251	24.841	25.271	24.841	-0.620	-2.435%	19.23万	0.00亿	0.000%
2026-09-01	25.621	25.461	25.801	25.421	-0.170	-0.663%	18.96万	0.00亿	0.000%
2026-08-31	25.561	25.631	25.661	25.241	-0.060	-0.234%	18.79万	0.00亿	0.000%
2026-08-28	25.571	25.691	25.891	25.431	0.000	0.000%	16.56万	0.00亿	0.000%
2026-08-27	25.851	25.691	25.851	25.261	-0.230	-0.887%	24.57万	0.00亿	0.000%
2026-08-26	25.851	25.921	26.161	25.721	0.020	0.077%	22.95万	0.00亿	0.000%
2026-08-25	25.991	25.901	26.401	25.751	-0.270	-1.032%	24.80万	0.00亿	0.000%
2026-08-24	25.771	26.171	26.581	25.661	0.400	1.552%	39.15万	0.00亿	0.000%
2026-08-21	26.721	25.771	26.721	25.701	-0.460	-1.754%	52.31万	0.00亿	0.000%
2026-08-20	25.041	26.231	26.231	25.041	2.390	10.025%	39.63万	0.00亿	0.000%
2026-08-19	24.561	23.841	24.601	23.831	-0.860	-3.482%	19.30万	0.00亿	0.000%
2026-08-18	24.701	24.701	24.881	24.531	-0.150	-0.604%	15.00万	0.00亿	0.000%
2026-08-17	24.891	24.851	25.091	24.551	-0.110	-0.441%	18.93万	0.00亿	0.000%
2026-08-14	25.141	24.961	25.281	24.761	-0.270	-1.070%	13.67万	0.00亿	0.000%
2026-08-13	25.401	25.231	25.781	25.151	-0.200	-0.786%	17.39万	0.00亿	0.000%
2026-08-12	25.251	25.431	25.521	25.121	0.180	0.713%	10.01万	0.00亿	0.000%
2026-08-11	25.431	25.251	25.461	25.181	-0.230	-0.903%	10.99万	0.00亿	0.000%
2026-08-10	25.311	25.481	25.581	25.291	0.180	0.711%	11.96万	0.00亿	0.000%
2026-08-07	25.251	25.301	25.441	25.101	-0.040	-0.158%	13.45万	0.00亿	0.000%
2026-08-06	25.751	25.341	25.751	25.151	-0.470	-1.821%	16.96万	0.00亿	0.000%
2026-08-05	25.801	25.811	25.931	25.481	-0.020	-0.077%	21.00万	0.00亿	0.000%
2026-08-04	25.831	25.831	25.981	25.551	0.000	0.000%	21.02万	0.00亿	0.000%
2026-08-03	25.181	25.831	25.961	25.181	0.660	2.622%	26.01万	0.00亿	0.000%
2026-07-31	25.081	25.171	25.381	24.951	0.090	0.359%	21.29万	0.00亿	0.000%
2026-07-30	24.651	25.081	25.251	24.631	0.290	1.170%	21.01万	0.00亿	0.000%
2026-07-29	24.181	24.791	24.931	24.081	0.620	2.565%	21.79万	0.00亿	0.000%
2026-07-28	24.271	24.171	24.401	23.951	-0.350	-1.427%	18.87万	0.00亿	0.000%
2026-07-27	24.181	24.521	24.701	24.151	0.120	0.492%	19.59万	0.00亿	0.000%
2026-07-24	25.051	24.401	25.261	24.401	-1.010	-3.975%	22.72万	0.00亿	0.000%
2026-07-23	24.561	25.411	25.441	24.381	0.880	3.587%	33.74万	0.00亿	0.000%
2026-07-22	24.071	24.531	24.591	23.971	0.240	0.988%	19.42万	0.00亿	0.000%
2026-07-21	23.961	24.291	24.551	23.931	0.360	1.504%	26.30万	0.00亿	0.000%
2026-07-20	23.541	23.931	24.091	23.431	0.470	2.003%	22.57万	0.00亿	0.000%
2026-07-17	23.731	23.461	24.151	23.451	-0.300	-1.263%	21.74万	0.00亿	0.000%
2026-07-16	23.951	23.761	24.061	23.591	-0.230	-0.959%	17.01万	0.00亿	0.000%
2026-07-15	23.881	23.991	24.381	23.731	0.090	0.377%	17.37万	0.00亿	0.000%
2026-07-14	23.581	23.901	23.901	23.251	0.300	1.271%	16.82万	0.00亿	0.000%
2026-07-13	24.171	23.601	24.301	23.541	-0.640	-2.640%	15.55万	0.00亿	0.000%
2026-07-10	24.131	24.241	24.731	23.701	0.250	1.042%	17.99万	0.00亿	0.000%
2026-07-09	24.051	23.991	24.061	23.401	-0.070	-0.291%	18.60万	0.00亿	0.000%
2026-07-08	24.401	24.061	24.541	24.061	-0.390	-1.595%	14.49万	0.00亿	0.000%
2026-07-07	24.951	24.451	25.051	24.431	-0.610	-2.434%	13.83万	0.00亿	0.000%
2026-07-06	25.141	25.061	25.321	24.911	-0.070	-0.279%	16.83万	0.00亿	0.000%
2026-07-03	24.721	25.131	25.341	24.721	0.460	1.865%	19.60万	0.00亿	0.000%
2026-07-02	24.571	24.671	25.071	24.461	-0.100	-0.404%	19.23万	0.00亿	0.000%
2026-07-01	24.921	24.771	25.211	24.061	-0.250	-0.999%	26.15万	0.00亿	0.000%
2026-06-30	25.081	25.021	25.261	24.661	-0.130	-0.517%	19.76万	0.00亿	0.000%
2026-06-29	24.751	25.151	25.241	24.381	0.360	1.452%	20.42万	0.00亿	0.000%
2026-06-26	25.791	24.791	25.941	24.791	-1.000	-3.877%	21.81万	0.00亿	0.000%
2026-06-25	25.851	25.791	26.011	25.491	-0.060	-0.232%	18.07万	0.00亿	0.000%
2026-06-24	26.161	25.851	26.231	25.701	-0.480	-1.823%	20.35万	0.00亿	0.000%
2026-06-23	27.381	26.331	27.421	26.211	-1.200	-4.359%	24.13万	0.00亿	0.000%
2026-06-22	26.751	27.531	27.541	26.351	0.540	2.001%	25.41万	0.00亿	0.000%
2026-06-18	26.851	26.991	27.191	26.431	-0.010	-0.037%	26.12万	0.00亿	0.000%
2026-06-17	27.581	27.001	27.581	26.911	-0.420	-1.532%	20.24万	0.00亿	0.000%
2026-06-16	27.801	27.421	28.071	27.371	-0.230	-0.832%	20.99万	0.00亿	0.000%
2026-06-15	27.421	27.651	27.741	27.301	0.510	1.879%	21.94万	0.00亿	0.000%
2026-06-12	26.801	27.141	27.711	26.651	0.490	1.839%	39.30万	0.00亿	0.000%
2026-06-11	26.171	26.651	26.951	26.051	0.280	1.062%	24.55万	0.00亿	0.000%
2026-06-10	26.391	26.371	26.691	26.041	-0.240	-0.902%	22.68万	0.00亿	0.000%
2026-06-09	26.341	26.611	26.621	25.801	1.020	3.986%	31.50万	0.00亿	0.000%
2026-06-08	26.331	25.591	26.681	25.321	-1.450	-5.362%	31.67万	0.00亿	0.000%
2026-06-05	27.481	27.041	27.571	26.911	-0.395	-1.440%	19.89万	0.00亿	0.000%
2026-06-04	27.866	27.436	27.876	27.146	-0.580	-2.070%	25.65万	0.00亿	0.000%
2026-06-03	28.156	28.016	28.246	27.656	-0.330	-1.164%	25.23万	0.00亿	0.000%
2026-06-02	28.556	28.346	28.836	27.716	-0.430	-1.494%	29.25万	0.00亿	0.000%
2026-06-01	28.546	28.776	29.176	28.356	0.280	0.983%	24.94万	0.00亿	0.000%
2026-05-29	29.316	28.496	29.326	28.206	-0.600	-2.062%	36.16万	0.00亿	0.000%
2026-05-28	29.326	29.096	29.806	28.596	-0.080	-0.274%	30.38万	0.00亿	0.000%
2026-05-27	29.086	29.176	29.766	28.936	0.200	0.690%	32.88万	0.00亿	0.000%
2026-05-26	29.176	28.976	29.346	28.636	-0.410	-1.395%	27.46万	0.00亿	0.000%
2026-05-25	29.966	29.386	30.566	28.826	-0.560	-1.870%	46.16万	0.00亿	0.000%
2026-05-22	30.256	29.946	30.456	29.636	-0.240	-0.795%	30.91万	0.00亿	0.000%
2026-05-21	31.996	30.186	32.186	29.976	-1.870	-5.834%	51.38万	0.00亿	0.000%
2026-05-20	32.656	32.056	32.656	31.766	-0.770	-2.346%	28.40万	0.00亿	0.000%
2026-05-19	31.576	32.826	33.086	31.286	1.260	3.992%	42.96万	0.00亿	0.000%
2026-05-18	31.186	31.566	32.186	31.136	0.030	0.095%	26.73万	0.00亿	0.000%
2026-05-15	32.826	31.536	33.126	31.086	-1.390	-4.222%	56.35万	0.00亿	0.000%
2026-05-14	34.056	32.926	34.506	32.916	-1.030	-3.033%	54.52万	0.00亿	0.000%
2026-05-13	32.306	33.956	34.026	32.126	1.510	4.654%	60.17万	0.00亿	0.000%
2026-05-12	32.506	32.446	33.086	32.206	-0.020	-0.062%	38.77万	0.00亿	0.000%
2026-05-11	32.246	32.466	33.106	32.186	0.220	0.682%	33.40万	0.00亿	0.000%
2026-05-08	32.356	32.246	32.356	31.666	-0.260	-0.800%	28.95万	0.00亿	0.000%
2026-05-07	32.616	32.506	32.626	32.136	0.010	0.031%	27.93万	0.00亿	0.000%
2026-05-06	32.136	32.496	32.676	31.966	0.410	1.278%	36.16万	0.00亿	0.000%
2026-04-30	31.826	32.086	32.316	31.506	0.130	0.407%	27.16万	0.00亿	0.000%
2026-04-29	31.116	31.956	31.986	30.826	0.830	2.667%	29.34万	0.00亿	0.000%
2026-04-28	31.186	31.126	31.346	30.646	-0.200	-0.638%	25.48万	0.00亿	0.000%
2026-04-27	31.636	31.326	31.646	31.186	-0.420	-1.323%	22.51万	0.00亿	0.000%
2026-04-24	31.536	31.746	31.976	31.316	-0.130	-0.408%	20.92万	0.00亿	0.000%
2026-04-23	32.176	31.876	32.556	31.386	-0.090	-0.282%	30.35万	0.00亿	0.000%
2026-04-22	31.806	31.966	32.486	31.686	0.000	0.000%	26.62万	0.00亿	0.000%
2026-04-21	32.446	31.816	32.446	31.566	-0.540	-1.669%	26.13万	0.00亿	0.000%
2026-04-20	31.866	32.356	32.536	31.646	0.000	0.000%	30.71万	0.00亿	0.000%
2026-04-17	32.746	31.876	32.746	31.666	0.000	0.000%	46.91万	0.00亿	0.000%
2026-04-16	33.360	32.810	33.360	32.260	-0.890	-2.640%	44.35万	14.81亿	2.060%
2026-04-15	33.156	33.696	33.906	32.656	0.000	0.000%	46.30万	0.00亿	0.000%
2026-04-14	32.466	32.876	32.876	32.206	0.310	0.952%	28.27万	0.00亿	0.000%
2026-04-13	32.386	32.566	32.726	32.066	0.000	0.000%	22.60万	0.00亿	0.000%
2026-04-10	32.336	32.886	33.236	32.246	0.000	0.000%	30.10万	0.00亿	0.000%
2026-04-09	31.696	32.106	32.416	31.566	0.000	0.000%	24.88万	0.00亿	0.000%
2026-04-08	31.576	32.076	32.136	31.356	0.000	0.000%	34.37万	0.00亿	0.000%
2026-04-07	30.436	30.816	30.926	30.266	0.000	0.000%	18.46万	0.00亿	0.000%
2026-04-03	31.106	30.546	31.296	30.316	0.000	0.000%	20.60万	0.00亿	0.000%
2026-04-02	32.206	31.156	32.456	30.966	0.000	0.000%	28.68万	0.00亿	0.000%
2026-04-01	32.706	32.276	32.806	31.726	0.000	0.000%	29.59万	0.00亿	0.000%