正泰电器( 601877.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 35.30 | 36.36 | 34.73 | 35.78 | 1.25% | 0.52% | -1.08% | 27,396,700 | 975,210,000 | 103% | 35.60 | -1.62% | 36.16 | -1.45% | 36.55 | -0.49% | 36.17 | 0.22% | 0.21% |  |
| 2022-06-29 | 37.30 | 37.30 | 35.30 | 35.34 | -5.23% | -2.32% | -2.08% | 27,637,400 | 999,962,000 | 109% | 36.18 | -2.03% | 36.69 | -1.10% | 36.73 | 0.11% | 36.09 | 0.50% | 0.15% | |
| 2022-06-28 | 37.10 | 37.46 | 36.30 | 37.29 | 0.32% | 0.97% | 3.85% | 19,408,000 | 716,749,000 | 80% | 36.93 | -0.61% | 37.10 | 0.62% | 36.69 | 0.58% | 35.91 | 1.10% | 0.05% | |
| 2022-06-27 | 37.50 | 37.69 | 36.82 | 37.17 | -0.30% | 0.03% | 4.65% | 20,353,100 | 756,307,000 | 79% | 37.16 | -0.05% | 36.87 | 0.94% | 36.48 | 0.60% | 35.52 | 0.34% | -0.14% | |
| 2022-06-24 | 37.00 | 37.67 | 36.80 | 37.28 | 0.22% | 0.27% | 5.31% | 27,090,000 | 1,007,178,000 | 105% | 37.18 | 1.97% | 36.53 | 1.22% | 36.26 | 1.20% | 35.40 | 0.68% | -0.17% | |
| 2022-06-23 | 35.37 | 37.43 | 35.37 | 37.20 | 5.29% | 2.03% | 5.81% | 34,566,500 | 1,260,311,000 | 130% | 36.46 | 1.58% | 36.09 | 0.62% | 35.83 | 1.16% | 35.16 | 0.44% | -0.27% | |
| 2022-06-22 | 35.60 | 36.49 | 35.20 | 35.33 | -1.48% | -1.57% | 0.93% | 24,246,100 | 870,235,000 | 96% | 35.89 | 0.42% | 35.86 | 0.90% | 35.42 | 0.89% | 35.01 | -0.14% | -0.31% |  |
| 2022-06-21 | 36.26 | 36.47 | 35.14 | 35.86 | -0.75% | 0.33% | 2.30% | 23,886,100 | 853,702,000 | 92% | 35.74 | -0.54% | 35.55 | 1.06% | 35.11 | 1.47% | 35.05 | -0.33% | -0.28% | |
| 2022-06-20 | 35.68 | 36.31 | 35.26 | 36.13 | 2.53% | 0.54% | 2.74% | 31,450,000 | 1,130,166,000 | 125% | 35.94 | 3.03% | 35.17 | 1.94% | 34.60 | 0.43% | 35.17 | -0.37% | -0.18% | |
| 2022-06-17 | 33.85 | 35.28 | 33.69 | 35.24 | 3.07% | 1.04% | -0.17% | 25,372,500 | 884,953,000 | 101% | 34.88 | 1.66% | 34.50 | 1.52% | 34.45 | -0.03% | 35.30 | -0.38% | -0.06% | |
| 2022-06-16 | 33.94 | 34.75 | 33.94 | 34.19 | 0.65% | -0.34% | -3.51% | 19,292,100 | 661,881,000 | 79% | 34.31 | 0.16% | 33.99 | -1.08% | 34.46 | -0.45% | 35.43 | -0.40% | -0.02% | |
| 2022-06-15 | 33.97 | 34.80 | 33.69 | 33.97 | -0.06% | -0.82% | -4.51% | 23,125,900 | 792,109,000 | 95% | 34.25 | 1.78% | 34.36 | -0.56% | 34.62 | -1.09% | 35.57 | -0.50% | 0.04% | |
| 2022-06-14 | 35.15 | 35.30 | 32.66 | 33.99 | -4.39% | 1.00% | -4.93% | 37,180,200 | 1,251,174,000 | 143% | 33.65 | -5.36% | 34.55 | -1.92% | 35.00 | -2.27% | 35.75 | -0.76% | 0.15% | |
| 2022-06-13 | 34.79 | 36.32 | 34.50 | 35.55 | 0.77% | -0.02% | -1.33% | 23,875,800 | 848,933,000 | 108% | 35.56 | 2.04% | 35.23 | -0.72% | 35.82 | -1.14% | 36.03 | 0.10% | 0.23% | |
| 2022-06-10 | 34.85 | 35.36 | 34.40 | 35.28 | 0.80% | 1.25% | -1.98% | 31,414,300 | 1,094,616,000 | 147% | 34.85 | -1.69% | 35.48 | -2.50% | 36.23 | -1.41% | 35.99 | -0.38% | 0.21% | |
| 2022-06-09 | 35.85 | 36.57 | 34.74 | 35.00 | -3.05% | -1.26% | -3.12% | 18,298,600 | 648,601,000 | 95% | 35.45 | -2.11% | 36.39 | -1.87% | 36.75 | -0.35% | 36.13 | 0.03% | 0.25% | |
| 2022-06-08 | 37.20 | 37.37 | 35.50 | 36.10 | -3.58% | -0.30% | -0.05% | 28,151,900 | 1,019,331,000 | 156% | 36.21 | -3.81% | 37.08 | -1.05% | 36.88 | 0.34% | 36.12 | 0.20% | 0.23% | |
| 2022-06-07 | 38.04 | 38.64 | 37.10 | 37.44 | -1.32% | -0.54% | 3.86% | 17,778,300 | 669,236,000 | 112% | 37.64 | -0.29% | 37.48 | 1.37% | 36.75 | 1.28% | 36.05 | 0.67% | 0.26% | |
| 2022-06-06 | 36.88 | 38.40 | 36.37 | 37.94 | 2.85% | 0.49% | 5.96% | 21,768,900 | 821,865,000 | 144% | 37.75 | 2.55% | 36.97 | 2.22% | 36.29 | 1.72% | 35.81 | 0.84% | 0.24% | |
| 2022-06-02 | 36.12 | 37.19 | 35.90 | 36.89 | 1.91% | 0.20% | 3.89% | 13,583,200 | 500,091,000 | 91% | 36.82 | 2.01% | 36.17 | 1.43% | 35.68 | 0.66% | 35.51 | 0.01% | 0.23% | |
| 2022-06-01 | 36.40 | 36.78 | 35.77 | 36.20 | -1.28% | 0.30% | 1.95% | 16,960,000 | 612,123,000 | 104% | 36.09 | 0.39% | 35.66 | 1.06% | 35.44 | 0.65% | 35.51 | 0.24% | 0.35% | |
| 2022-05-31 | 34.93 | 37.15 | 34.90 | 36.67 | 7.54% | 2.00% | 3.52% | 34,338,000 | 1,234,517,000 | 217% | 35.95 | 5.62% | 35.29 | 1.75% | 35.21 | 1.10% | 35.42 | 0.57% | 0.45% | |
| 2022-05-30 | 34.26 | 34.57 | 33.67 | 34.10 | -0.18% | 0.18% | -3.18% | 10,769,800 | 366,608,000 | 75% | 34.04 | -1.45% | 34.68 | -0.52% | 34.83 | -0.61% | 35.22 | -0.03% | 0.53% | |
| 2022-05-27 | 35.00 | 35.50 | 33.96 | 34.16 | -2.12% | -1.11% | -3.04% | 12,808,800 | 442,445,000 | 90% | 34.54 | -2.13% | 34.86 | -0.84% | 35.04 | -0.70% | 35.23 | -0.08% | 0.74% | |
| 2022-05-26 | 35.23 | 36.02 | 34.41 | 34.90 | -0.14% | -1.11% | -1.02% | 14,107,000 | 497,885,000 | 101% | 35.29 | 1.84% | 35.16 | 0.11% | 35.29 | -0.84% | 35.26 | 0.02% | 0.92% | |
| 2022-05-25 | 34.22 | 35.05 | 34.00 | 34.95 | 1.66% | 0.85% | -0.86% | 9,841,600 | 341,055,000 | 70% | 34.65 | -2.09% | 35.12 | -0.88% | 35.58 | -0.17% | 35.25 | -0.12% | 1.03% | |
| 2022-05-24 | 35.65 | 36.33 | 34.35 | 34.38 | -3.56% | -2.86% | -2.59% | 12,731,000 | 450,606,000 | 83% | 35.39 | 0.52% | 35.43 | -1.03% | 35.64 | 0.34% | 35.29 | 0.50% | 1.20% | |
| 2022-05-23 | 35.50 | 36.01 | 34.63 | 35.65 | 0.08% | 1.24% | 1.51% | 11,876,600 | 418,197,000 | 75% | 35.21 | -1.14% | 35.80 | 0.01% | 35.53 | 0.40% | 35.12 | 0.41% | 1.19% | |
| 2022-05-20 | 36.38 | 36.49 | 35.08 | 35.62 | -1.77% | 0.01% | 1.84% | 16,883,900 | 601,376,000 | 110% | 35.62 | -1.61% | 35.80 | 0.64% | 35.38 | 0.42% | 34.98 | 0.73% | 1.11% | |
| 2022-05-19 | 34.45 | 37.52 | 34.45 | 36.26 | 0.00% | 0.16% | 4.43% | 25,015,900 | 905,601,000 | 173% | 36.20 | 2.83% | 35.57 | 2.53% | 35.24 | 1.13% | 34.72 | 1.27% | 0.98% | | |
|
