天正电气（605066）历史行情

以下为天正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
2026-10-09	6.750	6.840	6.920	6.650	0.120	1.786%	9.69万	0.00亿	0.000%
2026-10-08	6.730	6.720	6.820	6.650	0.010	0.149%	4.00万	0.00亿	0.000%
2026-10-07	6.750	6.710	6.780	6.650	0.010	0.149%	321.30万	0.22亿	0.639%
2026-10-06	6.750	6.710	6.780	6.650	0.010	0.149%	321.30万	0.22亿	0.639%
2026-10-05	6.750	6.710	6.780	6.650	0.010	0.149%	321.30万	0.22亿	0.639%
2026-10-02	6.750	6.710	6.780	6.650	0.010	0.149%	321.30万	0.22亿	0.639%
2026-10-01	6.750	6.710	6.780	6.650	0.010	0.149%	321.30万	0.22亿	0.639%
2026-09-30	6.750	6.710	6.780	6.650	0.010	0.149%	3.21万	0.00亿	0.000%
2026-09-29	6.590	6.700	6.770	6.570	0.110	1.669%	3.35万	0.00亿	0.000%
2026-09-28	6.750	6.590	6.780	6.500	-0.120	-1.788%	4.68万	0.00亿	0.000%
2026-09-27	6.740	6.710	6.800	6.650	-0.040	-0.593%	334.60万	0.23亿	0.666%
2026-09-24	6.740	6.710	6.800	6.650	-0.040	-0.593%	3.35万	0.00亿	0.000%
2026-09-23	6.830	6.750	6.840	6.730	-0.080	-1.171%	3.89万	0.00亿	0.000%
2026-09-22	6.910	6.830	6.950	6.820	-0.090	-1.301%	4.89万	0.00亿	0.000%
2026-09-21	6.750	6.920	6.930	6.720	0.170	2.519%	8.02万	0.00亿	0.000%
2026-09-18	6.830	6.750	6.920	6.720	-0.080	-1.171%	5.85万	0.00亿	0.000%
2026-09-17	6.800	6.830	6.890	6.710	0.030	0.441%	7.46万	0.00亿	0.000%
2026-09-16	6.560	6.800	6.940	6.530	0.220	3.343%	8.16万	0.00亿	0.000%
2026-09-15	6.700	6.580	6.760	6.570	-0.170	-2.519%	4.80万	0.00亿	0.000%
2026-09-14	6.710	6.750	6.840	6.680	0.020	0.297%	3.66万	0.00亿	0.000%
2026-09-11	6.780	6.730	6.810	6.660	-0.100	-1.464%	5.36万	0.00亿	0.000%
2026-09-10	6.930	6.830	6.940	6.800	-0.120	-1.727%	4.91万	0.00亿	0.000%
2026-09-09	6.960	6.950	7.060	6.890	-0.010	-0.144%	5.58万	0.00亿	0.000%
2026-09-08	6.970	6.960	7.010	6.920	0.020	0.288%	4.99万	0.00亿	0.000%
2026-09-07	7.000	6.940	7.050	6.930	-0.060	-0.857%	4.89万	0.00亿	0.000%
2026-09-04	7.090	7.000	7.170	6.970	-0.080	-1.130%	5.27万	0.00亿	0.000%
2026-09-03	7.150	7.080	7.210	7.040	-0.070	-0.979%	5.03万	0.00亿	0.000%
2026-09-02	7.120	7.150	7.180	7.070	-0.040	-0.556%	5.09万	0.00亿	0.000%
2026-09-01	7.260	7.190	7.320	7.110	-0.080	-1.100%	7.13万	0.00亿	0.000%
2026-08-31	7.130	7.270	7.430	7.130	0.090	1.253%	9.48万	0.00亿	0.000%
2026-08-28	7.170	7.180	7.300	7.130	0.000	0.000%	5.94万	0.00亿	0.000%
2026-08-27	7.150	7.180	7.230	7.100	-0.010	-0.139%	7.71万	0.00亿	0.000%
2026-08-26	7.220	7.190	7.220	7.080	-0.020	-0.277%	7.71万	0.00亿	0.000%
2026-08-25	7.210	7.210	7.250	7.100	-0.020	-0.277%	7.24万	0.00亿	0.000%
2026-08-24	7.500	7.230	7.630	7.120	-0.300	-3.984%	11.38万	0.00亿	0.000%
2026-08-21	7.460	7.530	7.550	7.310	0.060	0.803%	14.94万	0.00亿	0.000%
2026-08-20	7.500	7.470	7.740	7.390	-0.020	-0.267%	15.66万	0.00亿	0.000%
2026-08-19	7.600	7.490	7.780	7.460	-0.220	-2.853%	23.74万	0.00亿	0.000%
2026-08-18	7.190	7.710	7.790	7.160	0.490	6.787%	29.95万	0.00亿	0.000%
2026-08-17	6.940	7.220	7.270	6.840	0.290	4.185%	18.13万	0.00亿	0.000%
2026-08-14	6.860	6.930	6.980	6.770	0.020	0.289%	10.36万	0.00亿	0.000%
2026-08-13	6.670	6.910	7.150	6.670	0.210	3.134%	21.09万	0.00亿	0.000%
2026-08-12	6.610	6.700	6.710	6.610	0.060	0.904%	4.97万	0.00亿	0.000%
2026-08-11	6.760	6.640	6.760	6.600	-0.130	-1.920%	5.96万	0.00亿	0.000%
2026-08-10	6.660	6.770	6.770	6.630	0.110	1.652%	5.33万	0.00亿	0.000%
2026-08-07	6.710	6.660	6.710	6.570	-0.060	-0.893%	4.28万	0.00亿	0.000%
2026-08-06	6.700	6.720	6.740	6.590	0.020	0.299%	5.56万	0.00亿	0.000%
2026-08-05	6.740	6.700	6.830	6.640	-0.080	-1.180%	7.57万	0.00亿	0.000%
2026-08-04	6.680	6.780	6.790	6.620	0.140	2.108%	7.48万	0.00亿	0.000%
2026-08-03	6.480	6.640	6.650	6.470	0.170	2.628%	5.60万	0.00亿	0.000%
2026-07-31	6.400	6.470	6.480	6.370	0.120	1.890%	4.62万	0.00亿	0.000%
2026-07-30	6.450	6.350	6.520	6.320	-0.130	-2.006%	4.86万	0.00亿	0.000%
2026-07-29	6.400	6.480	6.530	6.390	0.080	1.250%	4.45万	0.00亿	0.000%
2026-07-28	6.360	6.400	6.480	6.350	-0.010	-0.156%	5.46万	0.00亿	0.000%
2026-07-27	6.110	6.410	6.460	6.100	0.270	4.397%	8.14万	0.00亿	0.000%
2026-07-24	6.230	6.140	6.250	6.100	-0.130	-2.073%	5.91万	0.00亿	0.000%
2026-07-23	6.030	6.270	6.280	6.020	0.240	3.980%	8.71万	0.00亿	0.000%
2026-07-22	6.080	6.030	6.180	6.010	-0.080	-1.309%	4.66万	0.00亿	0.000%
2026-07-21	6.150	6.110	6.180	5.870	-0.030	-0.489%	9.69万	0.00亿	0.000%
2026-07-20	6.260	6.140	6.440	6.060	-0.170	-2.694%	10.74万	0.00亿	0.000%
2026-07-17	6.410	6.310	6.630	6.270	-0.100	-1.560%	9.16万	0.00亿	0.000%
2026-07-16	6.500	6.410	6.550	6.380	-0.140	-2.137%	7.04万	0.00亿	0.000%
2026-07-15	6.350	6.550	6.650	6.320	0.020	0.306%	9.83万	0.00亿	0.000%
2026-07-14	6.160	6.530	6.680	6.130	0.370	6.006%	15.24万	0.00亿	0.000%
2026-07-13	6.410	6.160	6.410	6.150	-0.240	-3.750%	8.53万	0.00亿	0.000%
2026-07-10	6.340	6.400	6.520	6.220	0.040	0.629%	7.15万	0.00亿	0.000%
2026-07-09	6.440	6.360	6.460	6.200	-0.120	-1.852%	8.50万	0.00亿	0.000%
2026-07-08	6.600	6.480	6.620	6.400	-0.120	-1.818%	6.78万	0.00亿	0.000%
2026-07-07	6.720	6.600	6.760	6.570	-0.170	-2.511%	7.37万	0.00亿	0.000%
2026-07-06	6.900	6.770	7.050	6.760	-0.180	-2.590%	10.27万	0.00亿	0.000%
2026-07-03	6.970	6.950	7.070	6.850	-0.010	-0.144%	12.29万	0.00亿	0.000%
2026-07-02	6.810	6.960	7.410	6.760	0.150	2.203%	22.01万	0.00亿	0.000%
2026-07-01	6.760	6.810	6.980	6.660	0.020	0.295%	10.58万	0.00亿	0.000%
2026-06-30	6.530	6.790	6.970	6.440	0.190	2.879%	10.10万	0.00亿	0.000%
2026-06-29	6.630	6.600	6.730	6.480	-0.150	-2.222%	8.93万	0.00亿	0.000%
2026-06-26	7.090	6.750	7.170	6.740	-0.360	-5.063%	14.30万	0.00亿	0.000%
2026-06-25	7.210	7.110	7.260	7.000	-0.150	-2.066%	13.92万	0.00亿	0.000%
2026-06-24	7.340	7.260	7.470	7.200	-0.140	-1.892%	16.18万	0.00亿	0.000%
2026-06-23	6.950	7.400	7.600	6.950	0.410	5.866%	31.91万	0.00亿	0.000%
2026-06-22	7.140	6.990	7.230	6.950	-0.230	-3.186%	18.75万	0.00亿	0.000%
2026-06-18	7.010	7.220	7.340	6.960	0.220	3.143%	18.35万	0.00亿	0.000%
2026-06-17	6.910	7.000	7.040	6.810	0.060	0.865%	12.75万	0.00亿	0.000%
2026-06-16	6.810	6.940	7.180	6.660	0.200	2.967%	20.48万	0.00亿	0.000%
2026-06-15	6.480	6.740	6.900	6.450	0.330	5.148%	17.98万	0.00亿	0.000%
2026-06-12	6.560	6.410	6.820	6.390	0.170	2.724%	14.90万	0.00亿	0.000%
2026-06-11	6.290	6.240	6.330	6.160	-0.090	-1.422%	7.24万	0.00亿	0.000%
2026-06-10	6.510	6.330	6.510	6.260	-0.240	-3.653%	11.75万	0.00亿	0.000%
2026-06-09	6.600	6.570	6.640	6.460	0.040	0.613%	8.38万	0.00亿	0.000%
2026-06-08	6.700	6.530	6.800	6.440	-0.290	-4.252%	13.78万	0.00亿	0.000%
2026-06-05	6.880	6.820	6.950	6.660	-0.060	-0.872%	14.53万	0.00亿	0.000%
2026-06-04	7.150	6.880	7.170	6.850	-0.330	-4.577%	21.25万	0.00亿	0.000%
2026-06-03	7.340	7.210	7.350	7.130	-0.150	-2.038%	21.18万	0.00亿	0.000%
2026-06-02	7.550	7.360	7.580	7.180	-0.220	-2.902%	29.24万	0.00亿	0.000%
2026-06-01	7.770	7.580	7.850	7.580	-0.070	-0.915%	30.13万	0.00亿	0.000%
2026-05-29	7.760	7.650	7.990	7.640	-0.240	-3.042%	51.24万	0.00亿	0.000%
2026-05-28	8.290	7.890	8.700	7.880	-0.020	-0.253%	75.82万	0.00亿	0.000%
2026-05-27	7.190	7.910	7.910	7.030	0.730	10.167%	42.72万	0.00亿	0.000%
2026-05-26	7.330	7.180	7.400	7.130	-0.230	-3.104%	8.98万	0.00亿	0.000%
2026-05-25	7.400	7.410	7.620	7.310	0.050	0.679%	9.06万	0.00亿	0.000%
2026-05-22	7.250	7.360	7.410	7.150	0.120	1.657%	8.23万	0.00亿	0.000%
2026-05-21	7.580	7.240	7.620	7.230	-0.350	-4.611%	15.61万	0.00亿	0.000%
2026-05-20	7.790	7.590	7.870	7.520	-0.300	-3.802%	13.48万	0.00亿	0.000%
2026-05-19	7.650	7.890	8.020	7.630	0.190	2.468%	22.60万	0.00亿	0.000%
2026-05-18	7.430	7.700	7.750	7.390	0.250	3.356%	10.46万	0.00亿	0.000%
2026-05-15	7.510	7.450	7.570	7.410	-0.060	-0.799%	9.24万	0.00亿	0.000%
2026-05-14	7.800	7.510	7.850	7.480	-0.240	-3.097%	13.51万	0.00亿	0.000%
2026-05-13	7.730	7.750	7.860	7.680	0.040	0.519%	12.68万	0.00亿	0.000%
2026-05-12	7.800	7.710	7.850	7.700	-0.110	-1.407%	9.98万	0.00亿	0.000%
2026-05-11	7.940	7.820	7.960	7.790	-0.050	-0.635%	10.89万	0.00亿	0.000%
2026-05-08	7.940	7.870	7.940	7.820	-0.060	-0.757%	9.44万	0.00亿	0.000%
2026-05-07	7.910	7.930	8.040	7.880	0.020	0.253%	10.18万	0.00亿	0.000%
2026-05-06	8.060	7.910	8.140	7.850	-0.050	-0.628%	14.95万	0.00亿	0.000%
2026-04-30	7.600	7.960	8.080	7.570	0.350	4.599%	28.95万	0.00亿	0.000%
2026-04-29	7.500	7.610	7.610	7.450	0.120	1.602%	9.36万	0.00亿	0.000%
2026-04-28	7.420	7.490	7.540	7.400	0.030	0.402%	8.19万	0.00亿	0.000%
2026-04-27	7.530	7.460	7.530	7.310	-0.050	-0.666%	9.15万	0.00亿	0.000%
2026-04-24	7.400	7.510	7.530	7.400	0.050	0.670%	7.86万	0.00亿	0.000%
2026-04-23	7.530	7.460	7.650	7.390	-0.110	-1.453%	10.44万	0.00亿	0.000%
2026-04-22	7.600	7.570	7.600	7.500	-0.030	-0.395%	10.37万	0.00亿	0.000%
2026-04-21	7.760	7.600	7.790	7.540	-0.210	-2.689%	17.51万	0.00亿	0.000%
2026-04-20	7.900	7.810	7.900	7.620	-0.330	-4.054%	23.68万	0.00亿	0.000%
2026-04-17	8.180	8.140	8.200	8.040	-0.060	-0.732%	10.22万	0.00亿	0.000%
2026-04-16	8.120	8.200	8.220	7.990	0.100	1.235%	10.68万	0.00亿	0.000%
2026-04-15	8.060	8.100	8.150	8.000	0.060	0.746%	10.51万	0.00亿	0.000%
2026-04-14	8.020	8.040	8.110	7.920	0.050	0.626%	9.34万	0.00亿	0.000%
2026-04-13	8.080	7.990	8.090	7.890	0.000	0.000%	12.00万	0.00亿	0.000%
2026-04-10	7.980	8.100	8.170	7.980	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-09	8.000	7.960	8.070	7.890	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-08	7.910	8.050	8.050	7.860	0.000	0.000%	9.63万	0.00亿	0.000%
2026-04-07	7.660	7.740	7.820	7.620	0.000	0.000%	6.86万	0.00亿	0.000%
2026-04-03	7.870	7.610	7.930	7.580	0.000	0.000%	8.88万	0.00亿	0.000%
2026-04-02	8.020	7.870	8.080	7.820	0.000	0.000%	7.90万	0.00亿	0.000%
2026-04-01	8.010	8.010	8.060	7.940	0.000	0.000%	8.04万	0.00亿	0.000%