天融信(002212)股票行情
天融信(002212)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 | 8.15 | 8.23 | 0.19 | 2.36% | 8.06 | 8.26 | 521659 | 42613.55 | 4.47% |
| 2025-07-31 | 8.01 | 8.04 | -0.01 | -0.12% | 8.01 | 8.15 | 276992 | 22369.54 | 2.37% |
| 2025-07-30 | 8.17 | 8.05 | -0.10 | -1.23% | 7.95 | 8.19 | 295245 | 23874.65 | 2.53% |
| 2025-07-29 | 8.15 | 8.15 | -0.01 | -0.12% | 7.97 | 8.16 | 310943 | 25067.87 | 2.66% |
| 2025-07-28 | 8.20 | 8.16 | 0.01 | 0.12% | 8.14 | 8.23 | 265197 | 21678.52 | 2.27% |
| 2025-07-25 | 8.16 | 8.15 | -0.01 | -0.12% | 8.13 | 8.20 | 255491 | 20849.13 | 2.19% |
| 2025-07-24 | 8.06 | 8.16 | 0.11 | 1.37% | 8.05 | 8.16 | 265488 | 21546.98 | 2.27% |
| 2025-07-23 | 8.10 | 8.05 | -0.08 | -0.98% | 8.04 | 8.21 | 349008 | 28362.44 | 2.99% |
| 2025-07-22 | 8.25 | 8.13 | -0.15 | -1.81% | 8.11 | 8.28 | 502819 | 41048.00 | 4.31% |
| 2025-07-21 | 8.36 | 8.28 | -0.08 | -0.96% | 8.24 | 8.38 | 432621 | 35908.83 | 3.71% |
| 2025-07-18 | 8.33 | 8.36 | 0.03 | 0.36% | 8.31 | 8.46 | 464139 | 38835.05 | 3.98% |
| 2025-07-17 | 8.28 | 8.33 | 0.08 | 0.97% | 8.21 | 8.41 | 577416 | 48172.01 | 4.95% |
| 2025-07-16 | 8.25 | 8.25 | -0.01 | -0.12% | 8.15 | 8.30 | 418001 | 34380.50 | 3.58% |
| 2025-07-15 | 8.35 | 8.26 | -0.12 | -1.43% | 8.20 | 8.55 | 709382 | 58945.62 | 6.08% |
| 2025-07-14 | 8.58 | 8.38 | -0.10 | -1.18% | 8.27 | 8.66 | 699279 | 58692.66 | 5.99% |
| 2025-07-11 | 8.70 | 8.48 | -0.25 | -2.86% | 8.35 | 8.70 | 1158311 | 98330.50 | 9.92% |
| 2025-07-10 | 8.62 | 8.73 | 0.26 | 3.07% | 8.37 | 8.88 | 1985740 | 171530.41 | 17.01% |
| 2025-07-09 | 7.69 | 8.47 | 0.77 | 10.00% | 7.63 | 8.47 | 1425815 | 116934.53 | 12.21% |
| 2025-07-08 | 7.58 | 7.70 | 0.09 | 1.18% | 7.56 | 7.78 | 393417 | 30119.65 | 3.37% |
| 2025-07-07 | 7.56 | 7.61 | 0.06 | 0.79% | 7.54 | 7.70 | 308024 | 23535.94 | 2.64% |
| 2025-07-04 | 7.52 | 7.55 | 0.04 | 0.53% | 7.41 | 7.69 | 360130 | 27206.21 | 3.08% |
| 2025-07-03 | 7.51 | 7.51 | 0.01 | 0.13% | 7.47 | 7.58 | 228975 | 17207.94 | 1.96% |
| 2025-07-02 | 7.54 | 7.52 | -0.03 | -0.40% | 7.46 | 7.56 | 240527 | 18045.02 | 2.06% |
| 2025-07-01 | 7.70 | 7.55 | -0.15 | -1.95% | 7.47 | 7.72 | 366652 | 27686.25 | 3.14% |
| 2025-06-30 | 7.70 | 7.70 | -0.01 | -0.13% | 7.67 | 7.77 | 300064 | 23119.96 | 2.57% |
| 2025-06-27 | 7.77 | 7.71 | -0.03 | -0.39% | 7.66 | 7.84 | 435088 | 33656.05 | 3.73% |
| 2025-06-26 | 7.62 | 7.74 | 0.12 | 1.57% | 7.62 | 7.89 | 681856 | 52946.43 | 5.84% |
| 2025-06-25 | 7.51 | 7.62 | 0.11 | 1.46% | 7.44 | 7.65 | 583289 | 44089.18 | 5.00% |
| 2025-06-24 | 7.39 | 7.51 | 0.32 | 4.45% | 7.39 | 7.65 | 676960 | 50771.38 | 5.80% |
| 2025-06-23 | 6.80 | 7.19 | 0.45 | 6.68% | 6.75 | 7.26 | 506026 | 35881.84 | 4.33% |
| 2025-06-20 | 6.88 | 6.74 | -0.16 | -2.32% | 6.74 | 6.93 | 207599 | 14116.88 | 1.78% |
| 2025-06-19 | 7.08 | 6.90 | -0.18 | -2.54% | 6.88 | 7.16 | 222649 | 15565.59 | 1.91% |
| 2025-06-18 | 7.15 | 7.08 | -0.07 | -0.98% | 7.07 | 7.18 | 153032 | 10881.95 | 1.31% |
| 2025-06-17 | 7.21 | 7.15 | 0.01 | 0.14% | 7.11 | 7.22 | 147871 | 10572.46 | 1.27% |
| 2025-06-16 | 6.99 | 7.14 | 0.11 | 1.56% | 6.98 | 7.15 | 170672 | 12133.72 | 1.46% |
| 2025-06-13 | 7.15 | 7.03 | -0.16 | -2.23% | 7.02 | 7.18 | 211464 | 14957.33 | 1.81% |
| 2025-06-12 | 7.16 | 7.19 | 0.01 | 0.14% | 7.10 | 7.28 | 176202 | 12706.89 | 1.51% |
| 2025-06-11 | 7.19 | 7.18 | 0.00 | 0.00% | 7.14 | 7.25 | 188424 | 13574.92 | 1.61% |
| 2025-06-10 | 7.37 | 7.18 | -0.20 | -2.71% | 7.11 | 7.39 | 300804 | 21736.88 | 2.58% |
| 2025-06-09 | 7.30 | 7.38 | -0.04 | -0.54% | 7.29 | 7.43 | 268527 | 19801.46 | 2.30% |
| 2025-06-06 | 7.31 | 7.42 | 0.12 | 1.64% | 7.27 | 7.67 | 404954 | 30090.61 | 3.47% |
| 2025-06-05 | 7.20 | 7.30 | 0.08 | 1.11% | 7.18 | 7.33 | 220040 | 15958.90 | 1.88% |
| 2025-06-04 | 7.20 | 7.22 | 0.07 | 0.98% | 7.17 | 7.30 | 212740 | 15377.69 | 1.82% |
| 2025-06-03 | 7.08 | 7.15 | 0.07 | 0.99% | 7.06 | 7.35 | 187186 | 13458.79 | 1.60% |
| 2025-05-30 | 7.18 | 7.08 | -0.12 | -1.67% | 7.04 | 7.20 | 158726 | 11266.44 | 1.36% |
| 2025-05-29 | 6.90 | 7.20 | 0.30 | 4.35% | 6.89 | 7.21 | 276520 | 19629.37 | 2.37% |
| 2025-05-28 | 6.99 | 6.90 | -0.09 | -1.29% | 6.88 | 7.05 | 147709 | 10240.09 | 1.27% |
| 2025-05-27 | 7.03 | 6.99 | -0.04 | -0.57% | 6.95 | 7.03 | 123759 | 8640.05 | 1.06% |
| 2025-05-26 | 6.97 | 7.03 | 0.04 | 0.57% | 6.96 | 7.08 | 137718 | 9673.42 | 1.18% |
| 2025-05-23 | 7.12 | 6.99 | -0.13 | -1.83% | 6.99 | 7.18 | 207712 | 14718.43 | 1.78% |
| 2025-05-22 | 7.18 | 7.12 | -0.07 | -0.97% | 7.12 | 7.24 | 134443 | 9636.40 | 1.15% |
| 2025-05-21 | 7.27 | 7.19 | -0.09 | -1.24% | 7.18 | 7.28 | 141053 | 10172.14 | 1.21% |
| 2025-05-20 | 7.25 | 7.28 | 0.05 | 0.69% | 7.19 | 7.31 | 138117 | 10020.69 | 1.18% |
| 2025-05-19 | 7.20 | 7.23 | 0.01 | 0.14% | 7.14 | 7.27 | 142249 | 10251.44 | 1.22% |
| 2025-05-16 | 7.25 | 7.22 | -0.04 | -0.55% | 7.21 | 7.29 | 152868 | 11084.25 | 1.31% |
| 2025-05-15 | 7.45 | 7.26 | -0.22 | -2.94% | 7.25 | 7.46 | 210459 | 15437.92 | 1.80% |
| 2025-05-14 | 7.47 | 7.48 | 0.00 | 0.00% | 7.39 | 7.55 | 238308 | 17784.28 | 2.04% |
| 2025-05-13 | 7.68 | 7.48 | -0.05 | -0.66% | 7.46 | 7.72 | 242715 | 18351.46 | 2.08% |
| 2025-05-12 | 7.55 | 7.53 | 0.07 | 0.94% | 7.47 | 7.60 | 255997 | 19265.86 | 2.19% |
| 2025-05-09 | 7.69 | 7.46 | -0.17 | -2.23% | 7.46 | 7.75 | 333014 | 25139.55 | 2.85% |
| 2025-05-08 | 7.39 | 7.63 | 0.21 | 2.83% | 7.37 | 7.73 | 406849 | 30829.60 | 3.49% |
| 2025-05-07 | 7.58 | 7.42 | -0.02 | -0.27% | 7.38 | 7.62 | 276441 | 20650.49 | 2.37% |
| 2025-05-06 | 7.26 | 7.44 | 0.23 | 3.19% | 7.26 | 7.44 | 275564 | 20344.27 | 2.36% |
| 2025-04-30 | 7.14 | 7.21 | 0.08 | 1.12% | 7.11 | 7.29 | 197738 | 14303.94 | 1.69% |
| 2025-04-29 | 7.03 | 7.13 | 0.03 | 0.42% | 6.98 | 7.16 | 166864 | 11862.16 | 1.43% |
| 2025-04-28 | 7.15 | 7.10 | -0.09 | -1.25% | 7.07 | 7.27 | 202666 | 14435.21 | 1.74% |
| 2025-04-25 | 7.22 | 7.19 | 0.02 | 0.28% | 7.15 | 7.27 | 196099 | 14135.78 | 1.68% |
| 2025-04-24 | 7.35 | 7.17 | -0.18 | -2.45% | 7.15 | 7.36 | 258594 | 18662.75 | 2.22% |
| 2025-04-23 | 7.40 | 7.35 | 0.01 | 0.14% | 7.31 | 7.49 | 295195 | 21768.68 | 2.53% |
| 2025-04-22 | 7.39 | 7.34 | -0.05 | -0.68% | 7.29 | 7.54 | 389967 | 28783.46 | 3.34% |
| 2025-04-21 | 7.27 | 7.39 | 0.05 | 0.68% | 7.04 | 7.44 | 351531 | 25504.97 | 3.01% |
| 2025-04-18 | 7.32 | 7.34 | 0.02 | 0.27% | 7.24 | 7.39 | 141459 | 10339.17 | 1.21% |
| 2025-04-17 | 7.25 | 7.32 | 0.00 | 0.00% | 7.23 | 7.43 | 143196 | 10548.85 | 1.23% |
| 2025-04-16 | 7.46 | 7.32 | -0.17 | -2.27% | 7.18 | 7.50 | 224166 | 16423.08 | 1.92% |
| 2025-04-15 | 7.53 | 7.49 | -0.04 | -0.53% | 7.39 | 7.55 | 201619 | 15051.41 | 1.73% |
| 2025-04-14 | 7.52 | 7.53 | 0.13 | 1.76% | 7.50 | 7.68 | 299228 | 22684.94 | 2.56% |
| 2025-04-11 | 7.21 | 7.40 | 0.09 | 1.23% | 7.20 | 7.52 | 294864 | 21789.19 | 2.53% |
| 2025-04-10 | 7.39 | 7.31 | 0.07 | 0.97% | 7.31 | 7.54 | 380429 | 28226.43 | 3.26% |
| 2025-04-09 | 6.90 | 7.24 | 0.17 | 2.40% | 6.50 | 7.30 | 472962 | 32996.00 | 4.05% |
| 2025-04-08 | 7.11 | 7.07 | -0.22 | -3.02% | 6.75 | 7.32 | 586577 | 41205.33 | 5.02% |
深证大盘股票行情在线 K线走势图
