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 |
|---|
| 2025-09-17 | 4.44 | 4.53 | 0.05 | 1.12% | 4.33 | 4.53 | 626910 | 27948.77 | 5.65% |
| 2025-09-16 | 4.39 | 4.48 | 0.04 | 0.90% | 4.38 | 4.50 | 606683 | 27032.81 | 5.47% |
| 2025-09-15 | 4.41 | 4.44 | 0.02 | 0.45% | 4.27 | 4.48 | 682805 | 29821.95 | 6.15% |
| 2025-09-12 | 4.32 | 4.42 | 0.07 | 1.61% | 4.31 | 4.48 | 774428 | 34228.67 | 6.98% |
| 2025-09-11 | 4.32 | 4.35 | 0.03 | 0.69% | 4.23 | 4.36 | 492430 | 21175.62 | 4.44% |
| 2025-09-10 | 4.28 | 4.32 | 0.02 | 0.47% | 4.22 | 4.32 | 491806 | 21012.27 | 4.43% |
| 2025-09-09 | 4.23 | 4.30 | 0.08 | 1.90% | 4.21 | 4.38 | 733550 | 31563.70 | 6.61% |
| 2025-09-08 | 4.22 | 4.22 | 0.00 | 0.00% | 4.17 | 4.26 | 421747 | 17775.04 | 3.80% |
| 2025-09-05 | 4.21 | 4.22 | 0.03 | 0.72% | 4.12 | 4.22 | 453678 | 18992.41 | 4.09% |
| 2025-09-04 | 4.20 | 4.19 | 0.00 | 0.00% | 4.13 | 4.27 | 453379 | 19077.70 | 4.09% |
| 2025-09-03 | 4.32 | 4.19 | -0.15 | -3.46% | 4.18 | 4.34 | 491514 | 20911.50 | 4.43% |
| 2025-09-02 | 4.43 | 4.34 | -0.09 | -2.03% | 4.28 | 4.44 | 624019 | 27022.70 | 5.62% |
| 2025-09-01 | 4.51 | 4.43 | -0.12 | -2.64% | 4.41 | 4.54 | 741783 | 33075.58 | 6.68% |
| 2025-08-29 | 4.76 | 4.55 | -0.12 | -2.57% | 4.51 | 4.86 | 1148288 | 53409.38 | 10.35% |
| 2025-08-28 | 4.54 | 4.67 | 0.17 | 3.78% | 4.53 | 4.88 | 1513732 | 71170.85 | 13.64% |
| 2025-08-27 | 4.70 | 4.50 | -0.22 | -4.66% | 4.49 | 4.72 | 997782 | 46025.77 | 8.99% |
| 2025-08-26 | 4.69 | 4.72 | 0.03 | 0.64% | 4.54 | 4.72 | 897754 | 41540.05 | 8.09% |
| 2025-08-25 | 4.64 | 4.69 | 0.11 | 2.40% | 4.57 | 4.83 | 1199758 | 56700.88 | 10.81% |
| 2025-08-22 | 4.58 | 4.58 | 0.01 | 0.22% | 4.50 | 4.62 | 762169 | 34738.95 | 6.87% |
| 2025-08-21 | 4.56 | 4.57 | -0.02 | -0.44% | 4.56 | 4.84 | 882997 | 41076.54 | 7.96% |
| 2025-08-20 | 4.57 | 4.59 | -0.02 | -0.43% | 4.52 | 4.61 | 550497 | 25119.92 | 4.96% |
| 2025-08-19 | 4.57 | 4.61 | 0.09 | 1.99% | 4.57 | 4.75 | 939409 | 43589.21 | 8.46% |
| 2025-08-18 | 4.47 | 4.52 | 0.05 | 1.12% | 4.40 | 4.54 | 627986 | 28177.44 | 5.66% |
| 2025-08-15 | 4.50 | 4.47 | 0.00 | 0.00% | 4.43 | 4.55 | 687039 | 30748.99 | 6.19% |
| 2025-08-14 | 4.65 | 4.47 | -0.19 | -4.08% | 4.45 | 4.69 | 1158320 | 52702.30 | 10.44% |
| 2025-08-13 | 4.76 | 4.66 | -0.05 | -1.06% | 4.61 | 4.88 | 1796071 | 85142.65 | 16.18% |
| 2025-08-12 | 4.52 | 4.71 | 0.22 | 4.90% | 4.48 | 4.88 | 2296939 | 106704.98 | 20.70% |
| 2025-08-11 | 4.25 | 4.49 | 0.28 | 6.65% | 4.22 | 4.60 | 1413946 | 62673.92 | 12.74% |
| 2025-08-08 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 349104 | 14654.41 | 3.15% |
| 2025-08-07 | 4.18 | 4.18 | 0.00 | 0.00% | 4.13 | 4.21 | 347588 | 14503.58 | 3.13% |
| 2025-08-06 | 4.19 | 4.18 | -0.01 | -0.24% | 4.14 | 4.20 | 300326 | 12519.29 | 2.71% |
| 2025-08-05 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.24 | 301209 | 12656.02 | 2.71% |
| 2025-08-04 | 4.12 | 4.18 | 0.05 | 1.21% | 4.07 | 4.19 | 301325 | 12517.09 | 2.72% |
| 2025-08-01 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.17 | 325048 | 13467.09 | 2.93% |
| 2025-07-31 | 4.23 | 4.15 | -0.09 | -2.12% | 4.13 | 4.26 | 629286 | 26232.32 | 5.67% |
| 2025-07-30 | 4.38 | 4.24 | -0.14 | -3.20% | 4.24 | 4.40 | 680161 | 29345.15 | 6.13% |
| 2025-07-29 | 4.33 | 4.38 | 0.03 | 0.69% | 4.27 | 4.40 | 660459 | 28690.61 | 5.95% |
| 2025-07-28 | 4.32 | 4.35 | 0.03 | 0.69% | 4.29 | 4.41 | 535233 | 23266.06 | 4.82% |
| 2025-07-25 | 4.40 | 4.32 | -0.09 | -2.04% | 4.32 | 4.42 | 616564 | 26882.38 | 5.56% |
| 2025-07-24 | 4.33 | 4.41 | 0.02 | 0.46% | 4.29 | 4.46 | 907010 | 39729.77 | 8.17% |
| 2025-07-23 | 4.45 | 4.39 | -0.11 | -2.44% | 4.35 | 4.61 | 1290873 | 57514.14 | 11.63% |
| 2025-07-22 | 4.36 | 4.50 | 0.13 | 2.97% | 4.24 | 4.68 | 1802108 | 80012.95 | 16.24% |
| 2025-07-21 | 4.36 | 4.37 | 0.03 | 0.69% | 4.34 | 4.44 | 944472 | 41364.93 | 8.51% |
| 2025-07-18 | 4.44 | 4.34 | -0.07 | -1.59% | 4.33 | 4.46 | 950803 | 41614.98 | 8.57% |
| 2025-07-17 | 4.40 | 4.41 | -0.12 | -2.65% | 4.35 | 4.55 | 1579771 | 69694.84 | 14.23% |
| 2025-07-16 | 4.68 | 4.53 | -0.21 | -4.43% | 4.52 | 4.84 | 2542402 | 119071.98 | 22.91% |
| 2025-07-15 | 4.31 | 4.74 | 0.43 | 9.98% | 4.13 | 4.74 | 2839280 | 127131.13 | 25.58% |
| 2025-07-14 | 4.50 | 4.31 | -0.28 | -6.10% | 4.29 | 4.51 | 2172498 | 94810.42 | 19.58% |
| 2025-07-11 | 4.59 | 4.59 | 0.42 | 10.07% | 4.42 | 4.59 | 1289880 | 58858.71 | 11.62% |
| 2025-07-10 | 3.99 | 4.17 | 0.16 | 3.99% | 3.97 | 4.22 | 1056963 | 43569.12 | 9.52% |
| 2025-07-09 | 4.02 | 4.01 | -0.03 | -0.74% | 3.99 | 4.06 | 416282 | 16729.42 | 3.75% |
| 2025-07-08 | 3.96 | 4.04 | 0.07 | 1.76% | 3.95 | 4.06 | 575159 | 23092.44 | 5.18% |
| 2025-07-07 | 3.84 | 3.97 | 0.08 | 2.06% | 3.83 | 4.00 | 541904 | 21465.84 | 4.88% |
| 2025-07-04 | 3.95 | 3.89 | -0.07 | -1.77% | 3.88 | 3.97 | 419217 | 16432.41 | 3.78% |
| 2025-07-03 | 3.92 | 3.96 | 0.04 | 1.02% | 3.90 | 3.99 | 468571 | 18560.46 | 4.22% |
| 2025-07-02 | 3.88 | 3.92 | 0.05 | 1.29% | 3.85 | 3.94 | 465131 | 18125.10 | 4.19% |
| 2025-07-01 | 3.88 | 3.87 | -0.01 | -0.26% | 3.82 | 3.90 | 338834 | 13074.08 | 3.05% |
| 2025-06-30 | 3.80 | 3.88 | 0.08 | 2.11% | 3.79 | 3.92 | 451633 | 17494.66 | 4.07% |
| 2025-06-27 | 3.76 | 3.80 | 0.02 | 0.53% | 3.76 | 3.89 | 478255 | 18346.04 | 4.31% |
| 2025-06-26 | 3.77 | 3.78 | -0.01 | -0.26% | 3.75 | 3.86 | 413020 | 15695.67 | 3.72% |
| 2025-06-25 | 3.71 | 3.79 | 0.08 | 2.16% | 3.69 | 3.80 | 496966 | 18619.63 | 4.48% |
| 2025-06-24 | 3.60 | 3.71 | 0.10 | 2.77% | 3.57 | 3.73 | 459223 | 16877.05 | 4.14% |
| 2025-06-23 | 3.51 | 3.61 | 0.05 | 1.40% | 3.50 | 3.61 | 322026 | 11527.71 | 2.90% |
| 2025-06-20 | 3.57 | 3.56 | -0.03 | -0.84% | 3.54 | 3.60 | 329231 | 11745.03 | 2.97% |
| 2025-06-19 | 3.74 | 3.59 | -0.17 | -4.52% | 3.57 | 3.75 | 591592 | 21534.27 | 5.33% |
| 2025-06-18 | 3.87 | 3.77 | -0.12 | -3.08% | 3.74 | 3.88 | 595432 | 22515.71 | 5.37% |
| 2025-06-17 | 3.92 | 3.89 | -0.05 | -1.27% | 3.86 | 4.00 | 617365 | 24054.52 | 5.56% |
| 2025-06-16 | 3.86 | 3.94 | 0.01 | 0.25% | 3.86 | 3.99 | 717076 | 28161.71 | 6.46% |
| 2025-06-13 | 4.02 | 3.93 | 0.00 | 0.00% | 3.91 | 4.11 | 1310125 | 52381.89 | 11.80% |
| 2025-06-12 | 3.98 | 3.93 | -0.06 | -1.50% | 3.91 | 3.99 | 451467 | 17773.62 | 4.07% |
| 2025-06-11 | 3.93 | 3.99 | 0.03 | 0.76% | 3.92 | 4.02 | 597412 | 23803.57 | 5.38% |
| 2025-06-10 | 3.98 | 3.96 | -0.02 | -0.50% | 3.88 | 4.05 | 735817 | 29253.68 | 6.63% |
| 2025-06-09 | 3.97 | 3.98 | -0.01 | -0.25% | 3.95 | 4.03 | 537392 | 21399.68 | 4.84% |
| 2025-06-06 | 4.03 | 3.99 | -0.03 | -0.75% | 3.95 | 4.08 | 810060 | 32476.12 | 7.30% |
| 2025-06-05 | 4.10 | 4.02 | 0.00 | 0.00% | 3.97 | 4.14 | 1166225 | 47138.30 | 10.51% |
| 2025-06-04 | 3.88 | 4.02 | 0.14 | 3.61% | 3.87 | 4.16 | 1447579 | 58105.32 | 13.04% |
| 2025-06-03 | 3.85 | 3.88 | 0.00 | 0.00% | 3.84 | 3.92 | 378150 | 14697.51 | 3.41% |
| 2025-05-30 | 3.94 | 3.88 | -0.07 | -1.77% | 3.87 | 3.97 | 450906 | 17643.65 | 4.06% |
| 2025-05-29 | 3.88 | 3.95 | 0.04 | 1.02% | 3.88 | 3.97 | 493339 | 19418.61 | 4.45% |
| 2025-05-28 | 3.92 | 3.91 | -0.04 | -1.01% | 3.85 | 3.95 | 506873 | 19740.95 | 4.57% |
深证大盘股票行情在线 K线走势图
