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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 7.50 | 7.29 | -0.81 | -10.00% | 7.29 | 7.61 | 355245 | 26097.15 | 3.04% |
| 2025-04-03 | 8.00 | 8.10 | 0.00 | 0.00% | 7.99 | 8.21 | 290592 | 23616.29 | 2.49% |
| 2025-04-02 | 7.99 | 8.10 | 0.09 | 1.12% | 7.97 | 8.14 | 235368 | 18991.34 | 2.02% |
| 2025-04-01 | 8.08 | 8.01 | -0.09 | -1.11% | 8.00 | 8.17 | 260475 | 21051.08 | 2.23% |
| 2025-03-31 | 8.12 | 8.10 | 0.00 | 0.00% | 7.95 | 8.22 | 352400 | 28444.60 | 3.02% |
| 2025-03-28 | 8.12 | 8.10 | -0.01 | -0.12% | 8.06 | 8.21 | 258680 | 21024.99 | 2.22% |
| 2025-03-27 | 8.16 | 8.11 | 0.00 | 0.00% | 8.04 | 8.28 | 326859 | 26700.82 | 2.80% |
| 2025-03-26 | 8.04 | 8.11 | 0.03 | 0.37% | 7.99 | 8.17 | 207302 | 16809.30 | 1.78% |
| 2025-03-25 | 8.18 | 8.08 | -0.09 | -1.10% | 7.99 | 8.22 | 296944 | 24070.67 | 2.54% |
| 2025-03-24 | 8.47 | 8.17 | -0.30 | -3.54% | 7.94 | 8.48 | 672759 | 54836.10 | 5.76% |
| 2025-03-21 | 8.76 | 8.47 | -0.39 | -4.40% | 8.47 | 8.76 | 486695 | 41815.97 | 4.17% |
| 2025-03-20 | 8.88 | 8.86 | 0.00 | 0.00% | 8.76 | 9.10 | 415030 | 37048.12 | 3.56% |
| 2025-03-19 | 8.97 | 8.86 | -0.14 | -1.56% | 8.81 | 8.98 | 353431 | 31355.64 | 3.03% |
| 2025-03-18 | 8.92 | 9.00 | 0.11 | 1.24% | 8.86 | 9.15 | 479327 | 43218.75 | 4.11% |
| 2025-03-17 | 9.00 | 8.89 | 0.03 | 0.34% | 8.88 | 9.12 | 467434 | 42029.35 | 4.00% |
| 2025-03-14 | 8.67 | 8.86 | 0.14 | 1.61% | 8.55 | 8.92 | 466538 | 40840.71 | 4.00% |
| 2025-03-13 | 9.08 | 8.72 | -0.36 | -3.96% | 8.58 | 9.09 | 646314 | 56589.54 | 5.54% |
| 2025-03-12 | 8.94 | 9.08 | 0.25 | 2.83% | 8.86 | 9.28 | 704906 | 64162.71 | 6.04% |
| 2025-03-11 | 8.76 | 8.83 | -0.08 | -0.90% | 8.72 | 8.94 | 462557 | 40665.77 | 3.96% |
| 2025-03-10 | 9.08 | 8.91 | -0.24 | -2.62% | 8.75 | 9.15 | 683186 | 60763.85 | 5.85% |
| 2025-03-07 | 9.24 | 9.15 | -0.07 | -0.76% | 9.07 | 9.60 | 888952 | 82944.57 | 7.61% |
| 2025-03-06 | 9.08 | 9.22 | 0.18 | 1.99% | 9.03 | 9.34 | 902143 | 82716.51 | 7.73% |
| 2025-03-05 | 9.00 | 9.04 | -0.02 | -0.22% | 8.84 | 9.09 | 481143 | 43126.98 | 4.12% |
| 2025-03-04 | 8.55 | 9.06 | 0.36 | 4.14% | 8.48 | 9.15 | 634874 | 56557.00 | 5.44% |
| 2025-03-03 | 8.78 | 8.70 | 0.10 | 1.16% | 8.56 | 8.90 | 527387 | 46239.68 | 4.52% |
| 2025-02-28 | 8.99 | 8.60 | -0.48 | -5.29% | 8.56 | 9.18 | 644072 | 56857.37 | 5.52% |
| 2025-02-27 | 9.32 | 9.08 | -0.25 | -2.68% | 8.91 | 9.38 | 785664 | 71480.41 | 6.73% |
| 2025-02-26 | 9.52 | 9.33 | -0.19 | -2.00% | 9.21 | 9.52 | 884164 | 82389.77 | 7.57% |
| 2025-02-25 | 8.93 | 9.52 | 0.33 | 3.59% | 8.90 | 9.54 | 1060128 | 98124.10 | 9.08% |
| 2025-02-24 | 9.35 | 9.19 | 0.03 | 0.33% | 9.10 | 9.45 | 929409 | 85952.52 | 7.96% |
| 2025-02-21 | 8.96 | 9.16 | 0.29 | 3.27% | 8.86 | 9.23 | 949148 | 85981.02 | 8.13% |
| 2025-02-20 | 8.97 | 8.87 | -0.11 | -1.22% | 8.80 | 9.18 | 773722 | 69212.55 | 6.63% |
| 2025-02-19 | 8.92 | 8.98 | 0.12 | 1.35% | 8.77 | 9.01 | 979287 | 87362.35 | 8.39% |
| 2025-02-18 | 9.41 | 8.86 | -0.90 | -9.22% | 8.84 | 9.66 | 1643014 | 150930.44 | 14.07% |
| 2025-02-17 | 10.01 | 9.76 | 0.35 | 3.72% | 9.54 | 10.30 | 1722222 | 169244.42 | 14.75% |
| 2025-02-14 | 8.78 | 9.41 | 0.55 | 6.21% | 8.75 | 9.70 | 1698722 | 157744.17 | 14.55% |
| 2025-02-13 | 9.10 | 8.86 | -0.30 | -3.28% | 8.78 | 9.12 | 1241754 | 110670.55 | 10.64% |
| 2025-02-12 | 8.84 | 9.16 | 0.30 | 3.39% | 8.84 | 9.35 | 1572672 | 143278.34 | 13.47% |
| 2025-02-11 | 9.00 | 8.86 | -0.06 | -0.67% | 8.56 | 9.80 | 2164879 | 195846.92 | 18.54% |
| 2025-02-10 | 8.39 | 8.92 | 0.81 | 9.99% | 8.19 | 8.92 | 1679646 | 143823.11 | 14.39% |
| 2025-02-07 | 7.69 | 8.11 | 0.47 | 6.15% | 7.65 | 8.40 | 1770516 | 142696.48 | 15.17% |
| 2025-02-06 | 7.33 | 7.64 | 0.21 | 2.83% | 7.18 | 7.77 | 897563 | 66924.43 | 7.69% |
| 2025-02-05 | 7.57 | 7.43 | 0.25 | 3.48% | 7.33 | 7.65 | 915253 | 68286.75 | 7.84% |
| 2025-01-27 | 7.14 | 7.18 | 0.26 | 3.76% | 6.95 | 7.31 | 779491 | 55614.55 | 6.68% |
| 2025-01-24 | 6.73 | 6.92 | 0.18 | 2.67% | 6.70 | 6.93 | 408110 | 27944.10 | 3.50% |
| 2025-01-23 | 6.79 | 6.74 | 0.02 | 0.30% | 6.73 | 6.98 | 410138 | 28050.83 | 3.51% |
| 2025-01-22 | 6.83 | 6.72 | -0.02 | -0.30% | 6.68 | 6.84 | 382390 | 25844.18 | 3.28% |
| 2025-01-21 | 6.81 | 6.74 | -0.01 | -0.15% | 6.60 | 6.83 | 440168 | 29492.10 | 3.77% |
| 2025-01-20 | 6.85 | 6.75 | -0.08 | -1.17% | 6.71 | 6.98 | 712217 | 48589.04 | 6.10% |
| 2025-01-17 | 6.81 | 6.83 | 0.17 | 2.55% | 6.69 | 7.15 | 1184060 | 81642.59 | 10.14% |
| 2025-01-16 | 6.65 | 6.66 | 0.61 | 10.08% | 6.58 | 6.66 | 209117 | 13906.06 | 1.79% |
| 2025-01-15 | 6.10 | 6.05 | -0.01 | -0.17% | 5.94 | 6.10 | 228750 | 13762.98 | 1.96% |
| 2025-01-14 | 5.75 | 6.06 | 0.34 | 5.94% | 5.75 | 6.06 | 258857 | 15355.96 | 2.22% |
| 2025-01-13 | 5.62 | 5.72 | 0.03 | 0.53% | 5.46 | 5.74 | 201433 | 11352.55 | 1.73% |
| 2025-01-10 | 5.89 | 5.69 | -0.22 | -3.72% | 5.68 | 5.99 | 198498 | 11590.07 | 1.70% |
| 2025-01-09 | 5.82 | 5.91 | 0.05 | 0.85% | 5.80 | 5.95 | 205326 | 12143.86 | 1.76% |
| 2025-01-08 | 5.95 | 5.86 | -0.12 | -2.01% | 5.67 | 5.98 | 299425 | 17446.34 | 2.56% |
| 2025-01-07 | 5.86 | 5.98 | 0.15 | 2.57% | 5.84 | 5.98 | 239867 | 14180.40 | 2.05% |
| 2025-01-06 | 5.96 | 5.83 | -0.17 | -2.83% | 5.77 | 5.98 | 289672 | 17021.23 | 2.48% |
| 2025-01-03 | 6.34 | 6.00 | -0.30 | -4.76% | 5.96 | 6.36 | 341951 | 20955.23 | 2.93% |
| 2025-01-02 | 6.44 | 6.30 | -0.15 | -2.33% | 6.25 | 6.56 | 320172 | 20492.85 | 2.74% |
| 2024-12-31 | 6.86 | 6.45 | -0.38 | -5.56% | 6.45 | 6.96 | 354143 | 23534.74 | 3.03% |
| 2024-12-30 | 6.90 | 6.83 | -0.05 | -0.73% | 6.67 | 6.94 | 240951 | 16396.73 | 2.06% |
深证大盘股票行情在线 K线走势图
