中国天楹(000035)股票行情
中国天楹(000035)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 4.33 | 4.34 | 0.02 | 0.46% | 4.32 | 4.35 | 82857 | 3593.36 | 0.34% |
| 2025-06-13 | 4.36 | 4.32 | -0.05 | -1.14% | 4.31 | 4.38 | 156079 | 6772.77 | 0.64% |
| 2025-06-12 | 4.41 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 93514 | 4090.79 | 0.39% |
| 2025-06-11 | 4.38 | 4.39 | 0.00 | 0.00% | 4.37 | 4.44 | 127902 | 5628.34 | 0.53% |
| 2025-06-10 | 4.42 | 4.39 | -0.03 | -0.68% | 4.33 | 4.44 | 156517 | 6862.06 | 0.65% |
| 2025-06-09 | 4.36 | 4.42 | 0.07 | 1.61% | 4.35 | 4.45 | 169371 | 7471.68 | 0.70% |
| 2025-06-06 | 4.37 | 4.35 | -0.02 | -0.46% | 4.33 | 4.39 | 124597 | 5431.23 | 0.51% |
| 2025-06-05 | 4.32 | 4.37 | 0.06 | 1.39% | 4.31 | 4.44 | 277059 | 12152.65 | 1.14% |
| 2025-06-04 | 4.31 | 4.31 | 0.00 | 0.00% | 4.30 | 4.34 | 151269 | 6528.07 | 0.62% |
| 2025-06-03 | 4.35 | 4.31 | -0.05 | -1.15% | 4.29 | 4.36 | 199168 | 8593.96 | 0.82% |
| 2025-05-30 | 4.44 | 4.36 | -0.09 | -2.02% | 4.36 | 4.45 | 213861 | 9399.75 | 0.88% |
| 2025-05-29 | 4.37 | 4.45 | 0.08 | 1.83% | 4.35 | 4.50 | 275837 | 12265.11 | 1.14% |
| 2025-05-28 | 4.35 | 4.37 | 0.02 | 0.46% | 4.35 | 4.45 | 136290 | 5999.18 | 0.56% |
| 2025-05-27 | 4.33 | 4.35 | 0.00 | 0.00% | 4.32 | 4.38 | 97904 | 4258.65 | 0.40% |
| 2025-05-26 | 4.31 | 4.35 | 0.04 | 0.93% | 4.31 | 4.36 | 71854 | 3116.27 | 0.30% |
| 2025-05-23 | 4.35 | 4.31 | -0.06 | -1.37% | 4.31 | 4.40 | 115935 | 5049.58 | 0.48% |
| 2025-05-22 | 4.42 | 4.37 | -0.06 | -1.35% | 4.35 | 4.45 | 136152 | 5974.24 | 0.56% |
| 2025-05-21 | 4.44 | 4.43 | -0.02 | -0.45% | 4.42 | 4.46 | 77656 | 3445.05 | 0.32% |
| 2025-05-20 | 4.44 | 4.45 | 0.00 | 0.00% | 4.42 | 4.51 | 143330 | 6389.40 | 0.59% |
| 2025-05-19 | 4.38 | 4.45 | 0.07 | 1.60% | 4.36 | 4.46 | 138739 | 6129.60 | 0.57% |
| 2025-05-16 | 4.42 | 4.38 | -0.04 | -0.90% | 4.38 | 4.46 | 140534 | 6196.72 | 0.58% |
| 2025-05-15 | 4.46 | 4.42 | -0.05 | -1.12% | 4.41 | 4.46 | 89158 | 3946.99 | 0.37% |
| 2025-05-14 | 4.50 | 4.47 | -0.03 | -0.67% | 4.43 | 4.50 | 149211 | 6657.13 | 0.62% |
| 2025-05-13 | 4.59 | 4.50 | -0.04 | -0.88% | 4.48 | 4.61 | 178579 | 8077.14 | 0.74% |
| 2025-05-12 | 4.45 | 4.54 | 0.12 | 2.71% | 4.41 | 4.55 | 287590 | 12945.50 | 1.19% |
| 2025-05-09 | 4.46 | 4.42 | -0.04 | -0.90% | 4.37 | 4.47 | 166279 | 7319.69 | 0.69% |
| 2025-05-08 | 4.41 | 4.46 | 0.03 | 0.68% | 4.39 | 4.49 | 203272 | 9032.05 | 0.84% |
| 2025-05-07 | 4.37 | 4.43 | 0.10 | 2.31% | 4.34 | 4.44 | 237680 | 10429.70 | 0.98% |
| 2025-05-06 | 4.23 | 4.33 | 0.11 | 2.61% | 4.23 | 4.33 | 184554 | 7944.44 | 0.76% |
| 2025-04-30 | 4.26 | 4.22 | -0.04 | -0.94% | 4.22 | 4.29 | 167195 | 7105.65 | 0.69% |
| 2025-04-29 | 4.29 | 4.26 | -0.11 | -2.52% | 4.14 | 4.29 | 325910 | 13739.50 | 1.34% |
| 2025-04-28 | 4.47 | 4.37 | -0.09 | -2.02% | 4.35 | 4.47 | 164494 | 7206.17 | 0.68% |
| 2025-04-25 | 4.41 | 4.46 | 0.05 | 1.13% | 4.41 | 4.50 | 183140 | 8162.34 | 0.75% |
| 2025-04-24 | 4.42 | 4.41 | 0.00 | 0.00% | 4.38 | 4.44 | 136697 | 6034.38 | 0.56% |
| 2025-04-23 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.45 | 151828 | 6704.89 | 0.63% |
| 2025-04-22 | 4.39 | 4.41 | 0.01 | 0.23% | 4.37 | 4.43 | 119213 | 5242.02 | 0.49% |
| 2025-04-21 | 4.33 | 4.40 | 0.05 | 1.15% | 4.32 | 4.40 | 96932 | 4247.99 | 0.40% |
| 2025-04-18 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.39 | 135814 | 5912.83 | 0.56% |
| 2025-04-17 | 4.37 | 4.39 | -0.01 | -0.23% | 4.35 | 4.43 | 110894 | 4878.34 | 0.46% |
| 2025-04-16 | 4.43 | 4.40 | -0.04 | -0.90% | 4.33 | 4.43 | 143986 | 6302.82 | 0.59% |
| 2025-04-15 | 4.48 | 4.44 | -0.02 | -0.45% | 4.41 | 4.48 | 123493 | 5471.48 | 0.51% |
| 2025-04-14 | 4.45 | 4.46 | 0.05 | 1.13% | 4.44 | 4.49 | 179663 | 8021.73 | 0.74% |
| 2025-04-11 | 4.42 | 4.41 | -0.04 | -0.90% | 4.39 | 4.45 | 214016 | 9464.40 | 0.88% |
| 2025-04-10 | 4.42 | 4.45 | 0.09 | 2.06% | 4.38 | 4.52 | 287491 | 12835.94 | 1.19% |
| 2025-04-09 | 4.27 | 4.36 | 0.05 | 1.16% | 4.12 | 4.39 | 351212 | 14948.39 | 1.45% |
| 2025-04-08 | 4.23 | 4.31 | 0.04 | 0.94% | 4.23 | 4.37 | 354013 | 15191.12 | 1.46% |
| 2025-04-07 | 4.58 | 4.27 | -0.47 | -9.92% | 4.27 | 4.58 | 542714 | 23926.44 | 2.24% |
| 2025-04-03 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.79 | 162972 | 7739.58 | 0.67% |
| 2025-04-02 | 4.79 | 4.74 | -0.05 | -1.04% | 4.73 | 4.80 | 153119 | 7281.35 | 0.63% |
| 2025-04-01 | 4.73 | 4.79 | 0.06 | 1.27% | 4.73 | 4.86 | 167401 | 8036.09 | 0.69% |
| 2025-03-31 | 4.78 | 4.73 | -0.06 | -1.25% | 4.69 | 4.81 | 211048 | 10012.05 | 0.87% |
| 2025-03-28 | 4.87 | 4.79 | -0.09 | -1.84% | 4.78 | 4.89 | 219846 | 10593.19 | 0.91% |
| 2025-03-27 | 4.91 | 4.88 | -0.03 | -0.61% | 4.82 | 4.91 | 189894 | 9252.15 | 0.78% |
| 2025-03-26 | 4.95 | 4.91 | -0.04 | -0.81% | 4.90 | 4.97 | 216068 | 10646.89 | 0.89% |
| 2025-03-25 | 4.90 | 4.95 | 0.04 | 0.81% | 4.88 | 5.02 | 275568 | 13616.71 | 1.14% |
| 2025-03-24 | 4.99 | 4.91 | -0.07 | -1.41% | 4.83 | 5.00 | 398873 | 19544.76 | 1.64% |
| 2025-03-21 | 4.89 | 4.98 | 0.08 | 1.63% | 4.88 | 5.08 | 582984 | 29168.08 | 2.40% |
| 2025-03-20 | 4.91 | 4.90 | 0.00 | 0.00% | 4.87 | 4.93 | 231443 | 11331.55 | 0.95% |
| 2025-03-19 | 4.91 | 4.90 | -0.01 | -0.20% | 4.85 | 4.93 | 253828 | 12396.67 | 1.05% |
| 2025-03-18 | 4.97 | 4.91 | 0.00 | 0.00% | 4.89 | 4.99 | 376540 | 18566.56 | 1.55% |
| 2025-03-17 | 4.85 | 4.91 | 0.09 | 1.87% | 4.85 | 4.93 | 434976 | 21303.02 | 1.79% |
| 2025-03-14 | 4.76 | 4.82 | 0.06 | 1.26% | 4.70 | 4.82 | 341766 | 16322.55 | 1.41% |
| 2025-03-13 | 4.84 | 4.76 | -0.11 | -2.26% | 4.70 | 4.88 | 353165 | 16838.99 | 1.46% |
| 2025-03-12 | 4.80 | 4.87 | 0.09 | 1.88% | 4.74 | 4.95 | 478175 | 23123.95 | 1.97% |
| 2025-03-11 | 4.72 | 4.78 | 0.00 | 0.00% | 4.71 | 4.79 | 240763 | 11436.95 | 0.99% |
| 2025-03-10 | 4.72 | 4.78 | 0.09 | 1.92% | 4.72 | 4.79 | 330742 | 15715.15 | 1.36% |
| 2025-03-07 | 4.67 | 4.69 | 0.02 | 0.43% | 4.63 | 4.75 | 311881 | 14617.56 | 1.29% |
| 2025-03-06 | 4.61 | 4.67 | 0.07 | 1.52% | 4.57 | 4.68 | 284761 | 13225.05 | 1.17% |
| 2025-03-05 | 4.68 | 4.60 | -0.08 | -1.71% | 4.56 | 4.69 | 308749 | 14221.82 | 1.27% |
| 2025-03-04 | 4.66 | 4.68 | 0.02 | 0.43% | 4.63 | 4.70 | 183604 | 8567.65 | 0.76% |
| 2025-03-03 | 4.68 | 4.66 | -0.01 | -0.21% | 4.64 | 4.73 | 243735 | 11415.94 | 1.00% |
| 2025-02-28 | 4.78 | 4.67 | -0.13 | -2.71% | 4.64 | 4.81 | 368505 | 17341.13 | 1.52% |
| 2025-02-27 | 4.86 | 4.80 | -0.04 | -0.83% | 4.72 | 4.89 | 385070 | 18486.51 | 1.59% |
| 2025-02-26 | 4.76 | 4.84 | 0.10 | 2.11% | 4.73 | 4.84 | 358381 | 17164.12 | 1.48% |
| 2025-02-25 | 4.75 | 4.74 | -0.03 | -0.63% | 4.68 | 4.78 | 310400 | 14699.71 | 1.28% |
| 2025-02-24 | 4.75 | 4.77 | 0.02 | 0.42% | 4.72 | 4.83 | 489524 | 23387.59 | 2.02% |
| 2025-02-21 | 4.57 | 4.75 | 0.17 | 3.71% | 4.57 | 4.80 | 596414 | 28036.09 | 2.46% |
| 2025-02-20 | 4.67 | 4.58 | -0.10 | -2.14% | 4.57 | 4.67 | 444229 | 20416.54 | 1.83% |
| 2025-02-19 | 4.59 | 4.68 | 0.08 | 1.74% | 4.56 | 4.72 | 521769 | 24354.86 | 2.15% |
| 2025-02-18 | 4.59 | 4.60 | 0.07 | 1.55% | 4.55 | 4.72 | 721356 | 33357.80 | 2.97% |
深证大盘股票行情在线 K线走势图
