时代电气（688187）历史行情

以下为时代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
2026-10-02	44.530	44.600	44.750	44.140	0.330	0.745%	163.25万	0.73亿	0.188%
2026-10-01	44.530	44.600	44.750	44.140	0.330	0.745%	163.25万	0.73亿	0.188%
2026-09-30	44.530	44.600	44.750	44.140	0.330	0.745%	163.25万	0.00亿	0.000%
2026-09-29	43.600	44.270	44.570	43.580	0.520	1.189%	221.19万	0.00亿	0.000%
2026-09-28	44.410	43.750	44.620	43.720	-0.650	-1.464%	311.84万	0.00亿	0.000%
2026-09-27	45.770	44.400	45.790	44.400	-1.370	-2.993%	339.61万	1.52亿	0.391%
2026-09-24	45.770	44.400	45.790	44.400	-1.370	-2.993%	339.61万	0.00亿	0.000%
2026-09-23	46.000	45.770	46.260	45.750	-0.270	-0.586%	224.35万	0.00亿	0.000%
2026-09-22	46.010	46.040	46.420	45.850	0.310	0.678%	328.38万	0.00亿	0.000%
2026-09-21	46.050	45.730	46.090	45.480	0.000	0.000%	304.92万	0.00亿	0.000%
2026-09-18	45.220	45.730	45.950	45.220	0.800	1.781%	297.17万	0.00亿	0.000%
2026-09-17	45.100	44.930	45.770	44.850	-0.350	-0.773%	248.64万	0.00亿	0.000%
2026-09-16	44.650	45.280	45.380	44.370	0.530	1.184%	279.37万	0.00亿	0.000%
2026-09-15	44.880	44.750	45.240	44.530	-0.390	-0.864%	212.93万	0.00亿	0.000%
2026-09-14	45.000	45.140	45.500	44.810	-0.060	-0.133%	213.57万	0.00亿	0.000%
2026-09-11	45.800	45.200	45.800	44.640	-0.500	-1.094%	454.76万	0.00亿	0.000%
2026-09-10	45.670	45.700	45.990	45.330	-0.400	-0.868%	225.67万	0.00亿	0.000%
2026-09-09	46.500	46.100	46.580	45.910	-0.210	-0.453%	217.10万	0.00亿	0.000%
2026-09-08	46.630	46.310	46.830	46.280	-0.460	-0.984%	270.12万	0.00亿	0.000%
2026-09-07	46.460	46.770	47.170	46.400	0.440	0.950%	429.85万	0.00亿	0.000%
2026-09-04	46.350	46.330	47.100	46.000	0.210	0.455%	398.84万	0.00亿	0.000%
2026-09-03	46.560	46.120	46.570	45.840	-0.030	-0.065%	276.71万	0.00亿	0.000%
2026-09-02	46.510	46.150	46.570	45.880	-0.760	-1.620%	362.73万	0.00亿	0.000%
2026-09-01	46.890	46.910	47.170	46.510	-0.170	-0.361%	349.11万	0.00亿	0.000%
2026-08-31	47.520	47.080	47.520	46.030	-0.580	-1.217%	704.05万	0.00亿	0.000%
2026-08-28	48.190	47.660	48.190	47.600	-0.540	-1.120%	341.48万	0.00亿	0.000%
2026-08-27	47.400	48.200	48.440	47.010	0.690	1.452%	488.81万	0.00亿	0.000%
2026-08-26	47.500	47.510	48.390	47.150	0.100	0.211%	438.74万	0.00亿	0.000%
2026-08-25	47.590	47.410	47.800	46.770	-0.210	-0.441%	312.40万	0.00亿	0.000%
2026-08-24	47.600	47.620	48.490	47.310	0.020	0.042%	482.88万	0.00亿	0.000%
2026-08-21	46.580	47.600	48.450	46.580	0.650	1.384%	511.87万	0.00亿	0.000%
2026-08-20	49.100	46.950	49.100	46.570	-2.160	-4.398%	934.84万	0.00亿	0.000%
2026-08-19	49.000	49.110	50.120	48.720	-0.720	-1.445%	727.48万	0.00亿	0.000%
2026-08-18	49.000	49.830	50.180	48.220	0.740	1.507%	698.27万	0.00亿	0.000%
2026-08-17	49.500	49.090	49.500	48.700	-0.160	-0.325%	705.03万	0.00亿	0.000%
2026-08-14	49.650	49.250	50.660	49.090	-0.290	-0.585%	480.55万	0.00亿	0.000%
2026-08-13	50.190	49.540	50.890	49.370	-0.710	-1.413%	500.50万	0.00亿	0.000%
2026-08-12	49.000	50.250	50.460	49.000	0.780	1.577%	541.76万	0.00亿	0.000%
2026-08-11	49.880	49.470	51.000	49.290	-0.710	-1.415%	640.62万	0.00亿	0.000%
2026-08-10	49.990	50.180	50.330	49.390	0.420	0.844%	594.67万	0.00亿	0.000%
2026-08-07	49.060	49.760	50.300	48.700	0.700	1.427%	641.16万	0.00亿	0.000%
2026-08-06	49.130	49.060	49.310	48.110	-0.410	-0.829%	718.21万	0.00亿	0.000%
2026-08-05	49.420	49.470	49.850	48.760	0.250	0.508%	747.51万	0.00亿	0.000%
2026-08-04	48.780	49.220	49.460	48.340	0.100	0.204%	676.34万	0.00亿	0.000%
2026-08-03	47.390	49.120	49.470	46.930	2.520	5.408%	1,050.38万	0.00亿	0.000%
2026-07-31	47.630	46.600	48.190	46.570	0.070	0.150%	867.66万	0.00亿	0.000%
2026-07-30	45.840	46.530	47.100	45.320	0.220	0.475%	753.39万	0.00亿	0.000%
2026-07-29	44.780	46.310	46.700	44.320	1.740	3.904%	815.09万	0.00亿	0.000%
2026-07-28	45.000	44.570	45.120	44.320	-1.150	-2.515%	631.34万	0.00亿	0.000%
2026-07-27	44.810	45.720	45.870	44.730	0.900	2.008%	560.25万	0.00亿	0.000%
2026-07-24	46.380	44.820	46.380	44.800	-2.110	-4.496%	684.45万	0.00亿	0.000%
2026-07-23	46.470	46.930	46.970	46.130	0.610	1.317%	550.50万	0.00亿	0.000%
2026-07-22	48.090	46.320	48.320	46.100	-2.290	-4.711%	900.18万	0.00亿	0.000%
2026-07-21	46.520	48.610	48.940	46.520	1.210	2.553%	1,261.52万	0.00亿	0.000%
2026-07-20	45.310	47.400	47.620	43.760	2.350	5.216%	1,361.90万	0.00亿	0.000%
2026-07-17	46.520	45.050	46.920	43.540	-1.870	-3.986%	1,350.21万	0.00亿	0.000%
2026-07-16	46.820	46.920	47.720	46.320	0.100	0.214%	848.11万	0.00亿	0.000%
2026-07-15	47.580	46.820	47.700	46.160	-0.680	-1.432%	1,027.86万	0.00亿	0.000%
2026-07-14	48.850	47.500	48.850	46.360	-0.920	-1.900%	1,291.08万	0.00亿	0.000%
2026-07-13	50.020	48.420	50.350	48.300	-1.820	-3.623%	1,340.63万	0.00亿	0.000%
2026-07-10	54.100	50.240	54.820	50.230	-3.870	-7.152%	2,188.22万	0.00亿	0.000%
2026-07-09	52.490	54.110	54.140	51.230	1.620	3.086%	1,555.37万	0.00亿	0.000%
2026-07-08	55.070	52.490	55.250	52.490	-2.810	-5.081%	1,522.37万	0.00亿	0.000%
2026-07-07	55.870	55.300	56.880	54.480	-1.060	-1.881%	1,999.92万	0.00亿	0.000%
2026-07-06	57.320	56.360	57.810	54.920	-0.450	-0.792%	1,398.14万	0.00亿	0.000%
2026-07-03	59.010	56.810	59.610	56.760	-2.280	-3.859%	1,635.39万	0.00亿	0.000%
2026-07-02	62.460	59.090	62.940	58.820	-4.730	-7.411%	2,464.31万	0.00亿	0.000%
2026-07-01	68.570	63.820	68.590	62.700	-4.160	-6.119%	2,901.22万	0.00亿	0.000%
2026-06-30	63.220	67.980	68.040	62.000	6.400	10.393%	3,127.58万	0.00亿	0.000%
2026-06-29	61.320	61.580	64.070	59.370	2.630	4.461%	2,952.95万	0.00亿	0.000%
2026-06-26	59.320	58.950	62.590	58.120	-0.820	-1.372%	2,097.25万	0.00亿	0.000%
2026-06-25	60.840	59.770	61.620	59.120	-0.820	-1.353%	1,618.60万	0.00亿	0.000%
2026-06-24	60.320	60.590	63.070	59.630	-0.310	-0.509%	1,734.97万	0.00亿	0.000%
2026-06-23	59.200	60.900	62.100	57.820	1.120	1.874%	2,083.27万	0.00亿	0.000%
2026-06-22	59.200	59.780	61.900	58.720	1.760	3.033%	2,207.38万	0.00亿	0.000%
2026-06-18	58.230	58.020	59.100	57.310	0.080	0.138%	1,631.06万	0.00亿	0.000%
2026-06-17	55.830	57.940	58.100	55.620	1.510	2.676%	1,215.01万	0.00亿	0.000%
2026-06-16	54.910	56.430	58.420	54.910	1.780	3.257%	1,594.34万	0.00亿	0.000%
2026-06-15	51.530	54.650	54.970	51.440	2.260	4.314%	1,630.85万	0.00亿	0.000%
2026-06-12	55.270	52.390	55.750	50.960	-1.710	-3.161%	2,097.20万	0.00亿	0.000%
2026-06-11	53.120	54.100	54.810	52.720	0.230	0.427%	1,186.95万	0.00亿	0.000%
2026-06-10	55.320	53.870	56.100	52.850	-3.350	-5.855%	1,344.19万	0.00亿	0.000%
2026-06-09	53.060	57.220	57.510	52.420	4.710	8.970%	1,948.78万	0.00亿	0.000%
2026-06-08	53.270	52.510	53.810	51.340	-2.210	-4.039%	1,634.14万	0.00亿	0.000%
2026-06-05	56.860	54.720	56.950	52.910	-2.750	-4.785%	1,840.58万	0.00亿	0.000%
2026-06-04	55.720	57.470	59.200	55.520	1.010	1.789%	1,554.19万	0.00亿	0.000%
2026-06-03	56.500	56.460	58.270	55.720	0.260	0.463%	1,617.51万	0.00亿	0.000%
2026-06-02	57.540	56.200	57.740	55.420	-0.820	-1.438%	1,080.27万	0.00亿	0.000%
2026-06-01	58.870	57.020	58.920	55.530	-3.300	-5.471%	1,915.26万	0.00亿	0.000%
2026-05-29	63.320	60.320	65.520	59.010	-1.600	-2.584%	2,586.50万	0.00亿	0.000%
2026-05-28	61.200	61.920	62.200	59.920	0.720	1.176%	1,928.04万	0.00亿	0.000%
2026-05-27	57.320	61.200	63.220	57.320	3.390	5.864%	2,404.67万	0.00亿	0.000%
2026-05-26	58.310	57.810	59.520	57.080	-0.910	-1.550%	1,786.96万	0.00亿	0.000%
2026-05-25	58.360	58.720	60.820	56.900	0.370	0.634%	2,436.96万	0.00亿	0.000%
2026-05-22	51.220	58.350	58.820	51.020	7.430	14.592%	3,010.74万	0.00亿	0.000%
2026-05-21	54.190	50.920	55.120	50.670	-2.830	-5.265%	1,667.18万	0.00亿	0.000%
2026-05-20	53.470	53.750	54.670	53.040	-0.420	-0.775%	1,304.02万	0.00亿	0.000%
2026-05-19	52.610	54.170	54.410	51.770	1.050	1.977%	1,748.99万	0.00亿	0.000%
2026-05-18	54.320	53.120	55.780	52.430	-1.800	-3.277%	1,749.84万	0.00亿	0.000%
2026-05-15	56.430	54.920	58.020	54.200	-1.540	-2.728%	2,109.93万	0.00亿	0.000%
2026-05-14	60.320	56.460	60.520	55.400	-2.150	-3.668%	4,366.36万	0.00亿	0.000%
2026-05-13	48.620	58.610	58.610	48.070	9.880	20.275%	2,796.57万	0.00亿	0.000%
2026-05-12	48.770	48.730	49.240	47.920	0.130	0.267%	777.23万	0.00亿	0.000%
2026-05-11	48.370	48.600	49.210	48.200	0.420	0.872%	911.00万	0.00亿	0.000%
2026-05-08	48.820	48.180	48.820	47.870	-0.670	-1.372%	622.09万	0.00亿	0.000%
2026-05-07	49.020	48.850	49.020	48.310	0.130	0.267%	565.77万	0.00亿	0.000%
2026-05-06	48.120	48.720	49.050	47.800	0.980	2.053%	783.99万	0.00亿	0.000%
2026-04-30	48.320	47.740	48.580	47.340	-0.650	-1.343%	594.68万	0.00亿	0.000%
2026-04-29	47.440	48.390	48.490	47.350	0.640	1.340%	509.49万	0.00亿	0.000%
2026-04-28	50.020	47.750	50.080	46.830	-2.310	-4.614%	1,242.29万	0.00亿	0.000%
2026-04-27	51.020	50.060	51.220	50.060	-1.080	-2.112%	487.40万	0.00亿	0.000%
2026-04-24	51.520	51.140	52.410	51.120	-0.470	-0.911%	502.79万	0.00亿	0.000%
2026-04-23	51.490	51.610	52.250	51.200	0.290	0.565%	429.44万	0.00亿	0.000%
2026-04-22	51.470	51.320	51.770	50.820	-0.140	-0.272%	384.39万	0.00亿	0.000%
2026-04-21	51.820	51.460	51.920	50.870	-0.150	-0.291%	368.86万	0.00亿	0.000%
2026-04-20	50.720	51.610	51.900	50.520	1.010	1.996%	519.17万	0.00亿	0.000%
2026-04-17	51.220	50.600	51.470	50.200	-0.830	-1.614%	447.80万	0.00亿	0.000%
2026-04-16	50.620	51.430	51.530	50.420	0.930	1.842%	448.31万	0.00亿	0.000%
2026-04-15	50.770	50.500	51.500	50.280	0.100	0.198%	482.21万	0.00亿	0.000%
2026-04-14	49.570	50.400	50.450	49.270	1.030	2.086%	470.87万	0.00亿	0.000%
2026-04-13	50.080	49.370	50.180	49.240	-1.190	-2.354%	364.13万	0.00亿	0.000%
2026-04-10	50.420	50.560	50.780	50.060	0.420	0.838%	477.76万	0.00亿	0.000%
2026-04-09	50.440	50.140	50.450	49.910	-0.580	-1.144%	264.18万	0.00亿	0.000%
2026-04-08	49.920	50.720	50.800	49.320	1.800	3.679%	536.73万	0.00亿	0.000%
2026-04-07	49.570	48.920	49.920	48.520	0.000	0.000%	311.21万	0.00亿	0.000%
2026-04-03	50.030	49.290	50.490	49.290	0.000	0.000%	231.29万	0.00亿	0.000%
2026-04-02	50.820	50.170	51.010	49.840	0.000	0.000%	343.56万	0.00亿	0.000%
2026-04-01	51.920	51.130	52.130	50.510	0.000	0.000%	479.43万	0.00亿	0.000%