天保基建(000965)股票行情
天保基建(000965)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 |
|---|
| 2026-02-03 | 4.08 | 4.02 | 0.08 | 2.03% | 4.00 | 4.19 | 468261 | 19030.72 | 4.22% |
| 2026-02-02 | 3.98 | 3.94 | -0.08 | -1.99% | 3.94 | 4.04 | 285822 | 11411.99 | 2.58% |
| 2026-01-30 | 4.14 | 4.02 | -0.16 | -3.83% | 3.96 | 4.15 | 566482 | 22862.38 | 5.10% |
| 2026-01-29 | 4.09 | 4.18 | 0.07 | 1.70% | 4.05 | 4.22 | 630798 | 26263.06 | 5.68% |
| 2026-01-28 | 4.08 | 4.11 | 0.04 | 0.98% | 4.05 | 4.12 | 292357 | 11957.91 | 2.63% |
| 2026-01-27 | 4.10 | 4.07 | -0.03 | -0.73% | 4.01 | 4.11 | 295352 | 11955.42 | 2.66% |
| 2026-01-26 | 4.13 | 4.10 | -0.05 | -1.20% | 4.07 | 4.14 | 352466 | 14438.02 | 3.18% |
| 2026-01-23 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.16 | 336470 | 13880.15 | 3.03% |
| 2026-01-22 | 4.10 | 4.15 | 0.05 | 1.22% | 4.06 | 4.15 | 392796 | 16182.14 | 3.54% |
| 2026-01-21 | 4.06 | 4.10 | 0.01 | 0.24% | 4.04 | 4.10 | 330941 | 13507.94 | 2.98% |
| 2026-01-20 | 4.05 | 4.09 | 0.06 | 1.49% | 4.02 | 4.10 | 418662 | 17046.12 | 3.77% |
| 2026-01-19 | 3.95 | 4.03 | 0.08 | 2.03% | 3.92 | 4.04 | 313190 | 12543.80 | 2.82% |
| 2026-01-16 | 4.05 | 3.95 | -0.06 | -1.50% | 3.93 | 4.05 | 286824 | 11393.12 | 2.58% |
| 2026-01-15 | 4.00 | 4.01 | 0.01 | 0.25% | 3.97 | 4.06 | 303529 | 12185.66 | 2.73% |
| 2026-01-14 | 4.02 | 4.00 | -0.03 | -0.74% | 3.95 | 4.07 | 463581 | 18622.25 | 4.18% |
| 2026-01-13 | 4.10 | 4.03 | -0.06 | -1.47% | 4.02 | 4.12 | 437187 | 17802.44 | 3.94% |
| 2026-01-12 | 4.11 | 4.09 | 0.00 | 0.00% | 4.05 | 4.12 | 358048 | 14601.74 | 3.23% |
| 2026-01-09 | 4.08 | 4.09 | 0.04 | 0.99% | 4.03 | 4.15 | 438514 | 17935.40 | 3.95% |
| 2026-01-08 | 3.98 | 4.05 | 0.08 | 2.02% | 3.95 | 4.07 | 390982 | 15719.50 | 3.52% |
| 2026-01-07 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 258106 | 10275.70 | 2.33% |
| 2026-01-06 | 3.94 | 4.00 | 0.06 | 1.52% | 3.92 | 4.00 | 344901 | 13715.20 | 3.11% |
| 2026-01-05 | 3.93 | 3.94 | 0.02 | 0.51% | 3.90 | 3.96 | 277772 | 10931.66 | 2.50% |
| 2025-12-31 | 3.92 | 3.92 | 0.02 | 0.51% | 3.86 | 3.94 | 245490 | 9597.06 | 2.21% |
| 2025-12-30 | 3.91 | 3.90 | 0.02 | 0.52% | 3.89 | 3.94 | 206437 | 8078.10 | 1.86% |
| 2025-12-29 | 3.94 | 3.88 | -0.05 | -1.27% | 3.88 | 3.94 | 177363 | 6920.73 | 1.60% |
| 2025-12-26 | 3.93 | 3.93 | -0.02 | -0.51% | 3.91 | 3.96 | 240106 | 9447.83 | 2.16% |
| 2025-12-25 | 3.96 | 3.95 | 0.03 | 0.77% | 3.90 | 3.97 | 186997 | 7350.51 | 1.68% |
| 2025-12-24 | 3.89 | 3.92 | 0.05 | 1.29% | 3.87 | 3.92 | 164890 | 6437.58 | 1.49% |
| 2025-12-23 | 3.91 | 3.87 | -0.06 | -1.53% | 3.86 | 3.93 | 221809 | 8616.21 | 2.00% |
| 2025-12-22 | 3.94 | 3.93 | -0.01 | -0.25% | 3.91 | 3.95 | 241474 | 9491.60 | 2.18% |
| 2025-12-19 | 3.84 | 3.94 | 0.08 | 2.07% | 3.84 | 3.95 | 335890 | 13157.80 | 3.03% |
| 2025-12-18 | 3.85 | 3.86 | -0.01 | -0.26% | 3.83 | 3.89 | 208387 | 8065.34 | 1.88% |
| 2025-12-17 | 3.83 | 3.87 | 0.00 | 0.00% | 3.78 | 3.88 | 264332 | 10121.63 | 2.38% |
| 2025-12-16 | 3.88 | 3.87 | 0.00 | 0.00% | 3.82 | 3.91 | 251145 | 9695.96 | 2.26% |
| 2025-12-15 | 3.86 | 3.87 | -0.01 | -0.26% | 3.81 | 3.91 | 225336 | 8704.30 | 2.03% |
| 2025-12-12 | 3.93 | 3.88 | -0.05 | -1.27% | 3.88 | 3.95 | 347840 | 13569.13 | 3.13% |
| 2025-12-11 | 4.09 | 3.93 | -0.20 | -4.84% | 3.93 | 4.09 | 606661 | 24262.05 | 5.47% |
| 2025-12-10 | 4.04 | 4.13 | 0.07 | 1.72% | 3.99 | 4.16 | 741741 | 30226.06 | 6.68% |
| 2025-12-09 | 4.18 | 4.06 | -0.14 | -3.33% | 4.05 | 4.19 | 695034 | 28426.76 | 6.26% |
| 2025-12-08 | 4.24 | 4.20 | -0.04 | -0.94% | 4.18 | 4.27 | 509262 | 21416.67 | 4.59% |
| 2025-12-05 | 4.41 | 4.24 | -0.19 | -4.29% | 4.12 | 4.42 | 864371 | 36455.12 | 7.79% |
| 2025-12-04 | 4.51 | 4.43 | -0.07 | -1.56% | 4.41 | 4.62 | 552187 | 24780.52 | 4.98% |
| 2025-12-03 | 4.67 | 4.50 | -0.15 | -3.23% | 4.48 | 4.67 | 490056 | 22219.06 | 4.42% |
| 2025-12-02 | 4.65 | 4.65 | 0.04 | 0.87% | 4.57 | 4.70 | 626563 | 29083.88 | 5.65% |
| 2025-12-01 | 4.52 | 4.61 | 0.09 | 1.99% | 4.49 | 4.69 | 753962 | 34739.63 | 6.79% |
| 2025-11-28 | 4.46 | 4.52 | 0.06 | 1.35% | 4.35 | 4.56 | 1161082 | 51709.69 | 10.46% |
| 2025-11-27 | 4.21 | 4.46 | 0.25 | 5.94% | 4.14 | 4.63 | 1498122 | 66969.81 | 13.50% |
| 2025-11-26 | 4.23 | 4.21 | -0.04 | -0.94% | 4.19 | 4.31 | 312802 | 13278.33 | 2.82% |
| 2025-11-25 | 4.19 | 4.25 | 0.07 | 1.67% | 4.13 | 4.33 | 482115 | 20428.11 | 4.34% |
| 2025-11-24 | 4.15 | 4.18 | 0.04 | 0.97% | 4.12 | 4.21 | 329414 | 13736.43 | 2.97% |
| 2025-11-21 | 4.19 | 4.14 | -0.09 | -2.13% | 4.13 | 4.30 | 473755 | 19863.77 | 4.27% |
| 2025-11-20 | 4.23 | 4.23 | 0.00 | 0.00% | 4.14 | 4.33 | 489580 | 20738.25 | 4.41% |
| 2025-11-19 | 4.41 | 4.23 | -0.22 | -4.94% | 4.21 | 4.45 | 508994 | 21787.89 | 4.59% |
| 2025-11-18 | 4.68 | 4.45 | -0.21 | -4.51% | 4.37 | 4.68 | 673571 | 30019.08 | 6.07% |
| 2025-11-17 | 4.56 | 4.66 | 0.08 | 1.75% | 4.54 | 4.69 | 466740 | 21651.65 | 4.21% |
| 2025-11-14 | 4.59 | 4.58 | -0.03 | -0.65% | 4.57 | 4.65 | 437937 | 20237.47 | 3.95% |
| 2025-11-13 | 4.56 | 4.61 | 0.06 | 1.32% | 4.48 | 4.62 | 434681 | 19930.57 | 3.92% |
| 2025-11-12 | 4.59 | 4.55 | -0.05 | -1.09% | 4.51 | 4.63 | 310783 | 14122.04 | 2.80% |
| 2025-11-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.62 | 492778 | 22597.06 | 4.44% |
| 2025-11-10 | 4.48 | 4.57 | 0.11 | 2.47% | 4.46 | 4.59 | 587491 | 26740.46 | 5.29% |
| 2025-11-07 | 4.43 | 4.46 | 0.01 | 0.22% | 4.43 | 4.52 | 434736 | 19451.20 | 3.92% |
| 2025-11-06 | 4.49 | 4.45 | -0.03 | -0.67% | 4.39 | 4.51 | 425973 | 18857.74 | 3.84% |
| 2025-11-05 | 4.42 | 4.48 | 0.02 | 0.45% | 4.37 | 4.53 | 508661 | 22794.24 | 4.58% |
| 2025-11-04 | 4.46 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 502316 | 22369.15 | 4.53% |
| 2025-11-03 | 4.39 | 4.46 | 0.08 | 1.83% | 4.35 | 4.49 | 693782 | 30612.53 | 6.25% |
| 2025-10-31 | 4.29 | 4.38 | 0.09 | 2.10% | 4.26 | 4.56 | 861455 | 37966.39 | 7.76% |
| 2025-10-30 | 4.42 | 4.29 | -0.14 | -3.16% | 4.28 | 4.44 | 596207 | 25910.20 | 5.37% |
| 2025-10-29 | 4.50 | 4.43 | -0.06 | -1.34% | 4.36 | 4.52 | 647523 | 28532.14 | 5.83% |
| 2025-10-28 | 4.55 | 4.49 | 0.00 | 0.00% | 4.48 | 4.58 | 863066 | 38970.68 | 7.78% |
| 2025-10-27 | 4.50 | 4.49 | -0.11 | -2.39% | 4.44 | 4.55 | 937816 | 42074.15 | 8.45% |
| 2025-10-24 | 4.65 | 4.60 | -0.03 | -0.65% | 4.54 | 4.68 | 1026958 | 47194.26 | 9.25% |
| 2025-10-23 | 4.80 | 4.63 | -0.19 | -3.94% | 4.56 | 4.82 | 1727582 | 80494.27 | 15.57% |
| 2025-10-22 | 4.43 | 4.82 | 0.44 | 10.05% | 4.36 | 4.82 | 1098196 | 51623.71 | 9.90% |
| 2025-10-21 | 4.26 | 4.38 | 0.11 | 2.58% | 4.25 | 4.39 | 442843 | 19285.93 | 3.99% |
| 2025-10-20 | 4.28 | 4.27 | 0.00 | 0.00% | 4.24 | 4.31 | 221851 | 9474.88 | 2.00% |
| 2025-10-17 | 4.31 | 4.27 | -0.02 | -0.47% | 4.25 | 4.37 | 283331 | 12211.73 | 2.55% |
| 2025-10-16 | 4.31 | 4.29 | -0.04 | -0.92% | 4.26 | 4.35 | 245409 | 10552.24 | 2.21% |
| 2025-10-15 | 4.26 | 4.33 | 0.06 | 1.41% | 4.26 | 4.33 | 328456 | 14123.25 | 2.96% |
| 2025-10-14 | 4.34 | 4.27 | -0.05 | -1.16% | 4.24 | 4.41 | 578977 | 25111.49 | 5.22% |
| 2025-10-13 | 4.14 | 4.32 | 0.10 | 2.37% | 4.07 | 4.35 | 574703 | 24432.74 | 5.18% |
深证大盘股票行情在线 K线走势图
天保基建(000965)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
