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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-27 | 3.95 | 3.95 | 0.07 | 1.80% | 3.89 | 3.97 | 620106 | 24396.15 | 5.59% |
| 2025-05-26 | 3.81 | 3.88 | 0.05 | 1.31% | 3.79 | 3.89 | 467538 | 18051.53 | 4.21% |
| 2025-05-23 | 3.90 | 3.83 | -0.07 | -1.79% | 3.82 | 3.92 | 595346 | 23003.19 | 5.36% |
| 2025-05-22 | 3.98 | 3.90 | -0.10 | -2.50% | 3.89 | 4.00 | 713082 | 28022.97 | 6.43% |
| 2025-05-21 | 4.01 | 4.00 | -0.02 | -0.50% | 3.97 | 4.10 | 714051 | 28635.94 | 6.43% |
| 2025-05-20 | 4.06 | 4.02 | -0.10 | -2.43% | 4.01 | 4.11 | 1038269 | 41976.61 | 9.36% |
| 2025-05-19 | 3.97 | 4.12 | 0.09 | 2.23% | 3.95 | 4.21 | 1412655 | 58236.04 | 12.73% |
| 2025-05-16 | 4.13 | 4.03 | -0.06 | -1.47% | 3.97 | 4.19 | 1117918 | 45020.54 | 10.07% |
| 2025-05-15 | 4.04 | 4.09 | 0.03 | 0.74% | 3.95 | 4.32 | 1875100 | 77655.67 | 16.90% |
| 2025-05-14 | 3.91 | 4.06 | 0.14 | 3.57% | 3.89 | 4.07 | 1303858 | 52111.71 | 11.75% |
| 2025-05-13 | 4.00 | 3.92 | -0.08 | -2.00% | 3.92 | 4.01 | 945892 | 37316.61 | 8.52% |
| 2025-05-12 | 4.01 | 4.00 | -0.12 | -2.91% | 3.93 | 4.05 | 1295228 | 51666.59 | 11.67% |
| 2025-05-09 | 4.16 | 4.12 | 0.06 | 1.48% | 4.08 | 4.38 | 1865169 | 77960.23 | 16.81% |
| 2025-05-08 | 4.24 | 4.06 | -0.19 | -4.47% | 4.05 | 4.32 | 2095286 | 86323.95 | 18.88% |
| 2025-05-07 | 4.10 | 4.25 | 0.39 | 10.10% | 4.10 | 4.25 | 857727 | 36236.15 | 7.73% |
| 2025-05-06 | 3.76 | 3.86 | 0.16 | 4.32% | 3.70 | 3.91 | 1825035 | 69594.13 | 16.44% |
| 2025-04-30 | 3.83 | 3.70 | -0.38 | -9.31% | 3.68 | 4.07 | 2362781 | 90274.47 | 21.29% |
| 2025-04-29 | 4.08 | 4.08 | -0.45 | -9.93% | 4.08 | 4.20 | 875089 | 35764.56 | 7.88% |
| 2025-04-28 | 4.83 | 4.53 | -0.50 | -9.94% | 4.53 | 4.91 | 2327390 | 107461.22 | 20.97% |
| 2025-04-25 | 5.51 | 5.03 | -0.18 | -3.45% | 5.01 | 5.73 | 3829295 | 213436.14 | 34.50% |
| 2025-04-24 | 4.66 | 5.21 | 0.47 | 9.92% | 4.51 | 5.21 | 3352813 | 171207.53 | 30.21% |
| 2025-04-23 | 4.96 | 4.74 | -0.22 | -4.44% | 4.46 | 5.28 | 3475820 | 171466.97 | 31.32% |
| 2025-04-22 | 4.84 | 4.96 | 0.45 | 9.98% | 4.61 | 4.96 | 2211130 | 107058.70 | 19.92% |
| 2025-04-21 | 4.49 | 4.51 | 0.41 | 10.00% | 4.31 | 4.51 | 626313 | 27984.37 | 5.64% |
| 2025-04-18 | 3.92 | 4.10 | 0.37 | 9.92% | 3.70 | 4.10 | 1560861 | 62239.10 | 14.06% |
| 2025-04-17 | 3.44 | 3.73 | 0.34 | 10.03% | 3.32 | 3.73 | 1373803 | 49709.64 | 12.38% |
| 2025-04-16 | 3.28 | 3.39 | 0.31 | 10.06% | 3.27 | 3.39 | 769877 | 25792.62 | 6.94% |
| 2025-04-15 | 3.14 | 3.08 | -0.09 | -2.84% | 3.05 | 3.16 | 476586 | 14730.97 | 4.29% |
| 2025-04-14 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.20 | 673682 | 21289.56 | 6.07% |
| 2025-04-11 | 3.22 | 3.15 | -0.33 | -9.48% | 3.13 | 3.33 | 1258681 | 40495.11 | 11.34% |
| 2025-04-10 | 3.20 | 3.48 | 0.29 | 9.09% | 3.10 | 3.51 | 1799564 | 60642.49 | 16.21% |
| 2025-04-09 | 3.19 | 3.19 | 0.29 | 10.00% | 3.10 | 3.19 | 574370 | 18313.54 | 5.18% |
| 2025-04-08 | 2.77 | 2.90 | 0.15 | 5.45% | 2.68 | 3.03 | 628304 | 18357.50 | 5.66% |
深证大盘股票行情在线 K线走势图
