正弦电气（688395）历史行情

以下为正弦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
2026-10-07	26.550	26.200	27.090	26.200	-0.130	-0.494%	114.23万	0.30亿	1.319%
2026-10-06	26.550	26.200	27.090	26.200	-0.130	-0.494%	114.23万	0.30亿	1.319%
2026-10-05	26.550	26.200	27.090	26.200	-0.130	-0.494%	114.23万	0.30亿	1.319%
2026-10-02	26.550	26.200	27.090	26.200	-0.130	-0.494%	114.23万	0.30亿	1.319%
2026-10-01	26.550	26.200	27.090	26.200	-0.130	-0.494%	114.23万	0.30亿	1.319%
2026-09-30	26.550	26.200	27.090	26.200	-0.130	-0.494%	114.23万	0.00亿	0.000%
2026-09-29	25.730	26.330	26.580	25.460	0.600	2.332%	142.61万	0.00亿	0.000%
2026-09-28	26.720	25.730	26.750	24.700	-0.620	-2.353%	255.07万	0.00亿	0.000%
2026-09-27	26.760	26.350	27.460	26.300	-0.410	-1.532%	233.94万	0.63亿	2.701%
2026-09-24	26.760	26.350	27.460	26.300	-0.410	-1.532%	233.94万	0.00亿	0.000%
2026-09-23	25.550	26.760	26.810	25.290	1.210	4.736%	218.32万	0.00亿	0.000%
2026-09-22	24.990	25.550	25.660	24.790	0.730	2.941%	175.71万	0.00亿	0.000%
2026-09-21	23.940	24.820	25.120	23.940	0.760	3.159%	147.31万	0.00亿	0.000%
2026-09-18	23.640	24.060	24.240	23.580	0.490	2.079%	113.44万	0.00亿	0.000%
2026-09-17	23.070	23.570	23.580	22.710	0.320	1.376%	96.76万	0.00亿	0.000%
2026-09-16	22.850	23.250	23.400	22.340	0.610	2.694%	127.12万	0.00亿	0.000%
2026-09-15	23.210	22.640	23.340	22.550	-0.340	-1.480%	87.81万	0.00亿	0.000%
2026-09-14	22.230	22.980	23.530	21.930	0.750	3.374%	164.01万	0.00亿	0.000%
2026-09-11	22.500	22.230	22.860	21.910	-0.640	-2.798%	133.91万	0.00亿	0.000%
2026-09-10	23.020	22.870	23.130	22.730	-0.130	-0.565%	108.07万	0.00亿	0.000%
2026-09-09	22.890	23.000	23.220	22.890	-0.120	-0.519%	84.90万	0.00亿	0.000%
2026-09-08	23.160	23.120	23.250	22.850	0.080	0.347%	77.47万	0.00亿	0.000%
2026-09-07	23.010	23.040	23.350	22.960	0.110	0.480%	74.35万	0.00亿	0.000%
2026-09-04	23.570	22.930	23.650	22.750	-0.510	-2.176%	149.55万	0.00亿	0.000%
2026-09-03	23.800	23.440	24.130	23.160	-0.370	-1.554%	117.63万	0.00亿	0.000%
2026-09-02	23.250	23.810	23.870	23.160	0.350	1.492%	128.70万	0.00亿	0.000%
2026-09-01	23.230	23.460	23.510	23.150	0.260	1.121%	126.25万	0.00亿	0.000%
2026-08-31	22.930	23.200	23.290	22.930	0.040	0.173%	134.20万	0.00亿	0.000%
2026-08-28	22.990	23.160	23.490	22.900	0.180	0.783%	124.45万	0.00亿	0.000%
2026-08-27	22.770	22.980	22.980	22.460	0.200	0.878%	125.84万	0.00亿	0.000%
2026-08-26	22.750	22.780	23.180	22.560	-0.060	-0.263%	127.48万	0.00亿	0.000%
2026-08-25	21.960	22.840	23.180	21.710	0.930	4.245%	179.19万	0.00亿	0.000%
2026-08-24	22.590	21.910	22.870	21.550	-0.740	-3.267%	195.98万	0.00亿	0.000%
2026-08-21	22.370	22.650	22.840	22.120	0.070	0.310%	147.00万	0.00亿	0.000%
2026-08-20	22.010	22.580	22.850	22.010	0.490	2.218%	140.62万	0.00亿	0.000%
2026-08-19	22.750	22.090	22.750	21.930	-0.770	-3.368%	169.61万	0.00亿	0.000%
2026-08-18	22.450	22.860	22.950	22.450	0.180	0.794%	168.29万	0.00亿	0.000%
2026-08-17	22.310	22.680	22.680	22.060	0.340	1.522%	176.13万	0.00亿	0.000%
2026-08-14	22.220	22.340	22.440	21.960	0.220	0.995%	131.80万	0.00亿	0.000%
2026-08-13	22.500	22.120	22.690	22.120	-0.350	-1.558%	178.34万	0.00亿	0.000%
2026-08-12	22.670	22.470	22.730	22.280	-0.090	-0.399%	234.39万	0.00亿	0.000%
2026-08-11	23.930	22.560	24.060	22.540	-1.950	-7.956%	461.55万	0.00亿	0.000%
2026-08-10	21.710	24.510	24.680	21.710	2.730	12.534%	444.17万	0.00亿	0.000%
2026-08-07	21.770	21.780	21.800	21.080	0.060	0.276%	142.89万	0.00亿	0.000%
2026-08-06	21.780	21.720	21.970	21.300	-0.100	-0.458%	119.82万	0.00亿	0.000%
2026-08-05	21.900	21.820	22.500	21.430	-0.090	-0.411%	145.12万	0.00亿	0.000%
2026-08-04	21.050	21.910	22.180	20.920	0.950	4.532%	169.55万	0.00亿	0.000%
2026-08-03	20.280	20.960	20.990	20.220	0.810	4.020%	120.99万	0.00亿	0.000%
2026-07-31	19.630	20.150	20.360	19.370	0.570	2.911%	123.13万	0.00亿	0.000%
2026-07-30	19.680	19.580	20.100	19.260	-0.240	-1.211%	117.90万	0.00亿	0.000%
2026-07-29	19.300	19.820	20.060	19.280	0.520	2.694%	136.53万	0.00亿	0.000%
2026-07-28	19.100	19.300	19.570	19.040	0.090	0.469%	112.89万	0.00亿	0.000%
2026-07-27	18.690	19.210	19.530	18.640	0.450	2.399%	98.46万	0.00亿	0.000%
2026-07-24	18.840	18.760	19.310	18.510	-0.390	-2.037%	102.85万	0.00亿	0.000%
2026-07-23	18.300	19.150	19.200	18.300	0.850	4.645%	144.00万	0.00亿	0.000%
2026-07-22	18.920	18.300	19.370	18.280	-1.020	-5.280%	183.58万	0.00亿	0.000%
2026-07-21	19.120	19.320	19.500	18.020	0.350	1.845%	222.32万	0.00亿	0.000%
2026-07-20	19.860	18.970	20.560	18.580	-0.870	-4.385%	198.80万	0.00亿	0.000%
2026-07-17	20.910	19.840	21.360	19.610	-0.980	-4.707%	188.52万	0.00亿	0.000%
2026-07-16	21.160	20.820	21.480	20.580	-0.210	-0.999%	107.80万	0.00亿	0.000%
2026-07-15	21.160	21.030	21.450	20.700	0.000	0.000%	106.13万	0.00亿	0.000%
2026-07-14	20.750	21.030	21.160	20.180	0.250	1.203%	111.43万	0.00亿	0.000%
2026-07-13	21.590	20.780	21.660	20.570	-0.420	-1.981%	166.85万	0.00亿	0.000%
2026-07-10	20.900	21.200	21.840	20.670	0.440	2.119%	152.03万	0.00亿	0.000%
2026-07-09	20.930	20.760	21.200	20.090	-0.150	-0.717%	146.19万	0.00亿	0.000%
2026-07-08	21.200	20.910	21.630	20.800	-0.610	-2.835%	101.53万	0.00亿	0.000%
2026-07-07	22.360	21.520	22.640	21.460	-0.840	-3.757%	128.04万	0.00亿	0.000%
2026-07-06	23.030	22.360	23.490	22.280	-0.670	-2.909%	160.80万	0.00亿	0.000%
2026-07-03	22.470	23.030	23.480	22.410	0.690	3.089%	242.41万	0.00亿	0.000%
2026-07-02	22.230	22.340	22.990	22.200	0.030	0.134%	150.26万	0.00亿	0.000%
2026-07-01	22.100	22.310	22.790	21.730	0.210	0.950%	226.88万	0.00亿	0.000%
2026-06-30	21.630	22.100	22.100	21.160	0.600	2.791%	177.89万	0.00亿	0.000%
2026-06-29	21.540	21.500	21.740	20.710	-0.280	-1.286%	202.72万	0.00亿	0.000%
2026-06-26	22.440	21.780	22.520	21.690	-0.660	-2.941%	145.83万	0.00亿	0.000%
2026-06-25	23.030	22.440	23.480	22.390	-0.870	-3.732%	165.71万	0.00亿	0.000%
2026-06-24	24.080	23.310	24.220	23.120	-0.800	-3.318%	141.67万	0.00亿	0.000%
2026-06-23	24.060	24.110	24.470	23.890	0.210	0.879%	126.08万	0.00亿	0.000%
2026-06-22	24.280	23.900	24.280	22.990	-0.290	-1.199%	171.00万	0.00亿	0.000%
2026-06-18	24.200	24.190	24.410	23.750	-0.130	-0.535%	118.10万	0.00亿	0.000%
2026-06-17	24.750	24.320	24.750	24.160	-0.340	-1.379%	134.88万	0.00亿	0.000%
2026-06-16	24.260	24.660	25.050	23.820	0.350	1.440%	157.28万	0.00亿	0.000%
2026-06-15	24.390	24.310	24.870	24.030	0.140	0.579%	138.31万	0.00亿	0.000%
2026-06-12	24.530	24.170	24.860	23.980	-0.020	-0.083%	130.22万	0.00亿	0.000%
2026-06-11	24.370	24.190	24.590	23.440	-0.260	-1.063%	118.66万	0.00亿	0.000%
2026-06-10	25.040	24.450	25.400	23.860	-0.850	-3.360%	150.27万	0.00亿	0.000%
2026-06-09	25.260	25.300	25.560	24.840	0.100	0.397%	164.70万	0.00亿	0.000%
2026-06-08	24.910	25.200	26.120	24.730	-0.450	-1.754%	204.58万	0.00亿	0.000%
2026-06-05	25.480	25.650	26.160	24.720	0.180	0.707%	175.48万	0.00亿	0.000%
2026-06-04	25.720	25.470	26.060	25.170	-0.510	-1.963%	130.52万	0.00亿	0.000%
2026-06-03	26.570	25.980	26.660	25.700	-0.600	-2.257%	170.44万	0.00亿	0.000%
2026-06-02	27.120	26.580	27.470	26.200	-0.540	-1.991%	236.20万	0.00亿	0.000%
2026-06-01	26.270	27.120	27.470	26.040	1.100	4.228%	256.77万	0.00亿	0.000%
2026-05-29	27.930	26.020	28.250	25.700	-2.030	-7.237%	310.45万	0.00亿	0.000%
2026-05-28	28.210	28.050	28.300	26.950	-0.150	-0.532%	206.95万	0.00亿	0.000%
2026-05-27	29.170	28.200	29.220	27.620	-0.930	-3.193%	252.36万	0.00亿	0.000%
2026-05-26	30.560	29.130	30.850	28.710	-1.240	-4.083%	266.83万	0.00亿	0.000%
2026-05-25	31.830	30.370	32.370	29.820	-1.210	-3.832%	238.04万	0.00亿	0.000%
2026-05-22	30.820	31.580	31.950	30.220	0.760	2.466%	242.49万	0.00亿	0.000%
2026-05-21	31.590	30.820	32.470	30.700	-0.670	-2.128%	254.52万	0.00亿	0.000%
2026-05-20	31.760	31.490	31.800	31.120	-0.150	-0.474%	189.42万	0.00亿	0.000%
2026-05-19	32.010	31.640	33.100	31.320	0.100	0.317%	190.97万	0.00亿	0.000%
2026-05-18	32.070	31.540	32.070	30.620	-0.130	-0.410%	181.10万	0.00亿	0.000%
2026-05-15	31.830	31.670	32.090	31.260	-0.150	-0.471%	246.30万	0.00亿	0.000%
2026-05-14	31.810	31.820	32.790	31.730	0.030	0.094%	234.51万	0.00亿	0.000%
2026-05-13	31.810	31.790	33.210	31.180	-0.120	-0.376%	264.14万	0.00亿	0.000%
2026-05-12	32.160	31.910	32.520	31.140	-0.290	-0.901%	372.29万	0.00亿	0.000%
2026-05-11	30.260	32.200	32.720	29.970	1.950	6.446%	460.58万	0.00亿	0.000%
2026-05-08	30.070	30.250	30.370	29.830	0.110	0.365%	185.52万	0.00亿	0.000%
2026-05-07	28.920	30.140	30.650	28.920	0.780	2.657%	265.45万	0.00亿	0.000%
2026-05-06	29.100	29.360	29.730	28.760	0.360	1.241%	257.15万	0.00亿	0.000%
2026-04-30	27.880	29.000	29.270	27.710	1.290	4.655%	314.60万	0.00亿	0.000%
2026-04-29	27.680	27.710	28.180	27.440	0.130	0.471%	204.86万	0.00亿	0.000%
2026-04-28	28.170	27.580	28.270	27.320	-0.610	-2.164%	187.96万	0.00亿	0.000%
2026-04-27	26.680	28.190	28.310	26.570	1.730	6.538%	195.92万	0.00亿	0.000%
2026-04-24	25.960	26.460	26.630	25.610	0.460	1.769%	71.31万	0.00亿	0.000%
2026-04-23	26.620	26.000	26.620	25.920	-0.590	-2.219%	94.15万	0.00亿	0.000%
2026-04-22	26.790	26.590	26.790	26.260	-0.080	-0.300%	98.77万	0.00亿	0.000%
2026-04-21	26.760	26.670	26.920	26.500	-0.050	-0.187%	68.09万	0.00亿	0.000%
2026-04-20	26.480	26.720	26.740	26.120	0.140	0.527%	90.38万	0.00亿	0.000%
2026-04-17	26.570	26.580	26.740	26.340	0.120	0.454%	83.67万	0.00亿	0.000%
2026-04-16	25.900	26.460	26.640	25.620	0.550	2.123%	80.56万	0.00亿	0.000%
2026-04-15	26.060	25.910	26.360	25.850	0.080	0.310%	95.68万	0.00亿	0.000%
2026-04-14	26.140	25.830	26.300	25.480	-0.230	-0.883%	120.32万	0.00亿	0.000%
2026-04-13	25.890	26.060	26.060	25.690	0.160	0.618%	91.87万	0.00亿	0.000%
2026-04-10	26.170	25.900	26.420	25.840	0.000	0.000%	107.95万	0.00亿	0.000%
2026-04-09	26.370	26.040	26.370	25.840	0.000	0.000%	96.77万	0.00亿	0.000%
2026-04-08	25.620	26.270	26.400	25.600	0.000	0.000%	116.53万	0.00亿	0.000%
2026-04-07	24.330	24.820	25.010	23.910	0.000	0.000%	106.66万	0.00亿	0.000%
2026-04-03	24.900	24.510	25.220	24.200	0.000	0.000%	99.57万	0.00亿	0.000%
2026-04-02	26.050	24.930	26.050	24.640	0.000	0.000%	126.53万	0.00亿	0.000%
2026-04-01	25.990	25.930	26.300	25.570	0.000	0.000%	94.30万	0.00亿	0.000%