塔牌集团(002233)股票行情
塔牌集团(002233)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 |
|---|
| 2025-06-17 | 7.40 | 7.40 | 0.03 | 0.41% | 7.35 | 7.43 | 63924 | 4717.95 | 0.54% |
| 2025-06-16 | 7.38 | 7.37 | -0.01 | -0.14% | 7.34 | 7.40 | 56472 | 4162.04 | 0.47% |
| 2025-06-13 | 7.47 | 7.38 | -0.09 | -1.20% | 7.37 | 7.48 | 77716 | 5762.88 | 0.65% |
| 2025-06-12 | 7.48 | 7.47 | -0.02 | -0.27% | 7.45 | 7.54 | 65104 | 4870.20 | 0.55% |
| 2025-06-11 | 7.47 | 7.49 | 0.04 | 0.54% | 7.45 | 7.53 | 56909 | 4267.45 | 0.48% |
| 2025-06-10 | 7.54 | 7.45 | -0.09 | -1.19% | 7.43 | 7.57 | 107377 | 8039.87 | 0.90% |
| 2025-06-09 | 7.59 | 7.54 | -0.03 | -0.40% | 7.48 | 7.59 | 68494 | 5159.93 | 0.57% |
| 2025-06-06 | 7.55 | 7.57 | 0.02 | 0.26% | 7.51 | 7.60 | 81464 | 6155.51 | 0.68% |
| 2025-06-05 | 7.58 | 7.55 | -0.02 | -0.26% | 7.51 | 7.60 | 76295 | 5752.14 | 0.64% |
| 2025-06-04 | 7.54 | 7.57 | 0.00 | 0.00% | 7.51 | 7.59 | 86453 | 6538.30 | 0.73% |
| 2025-06-03 | 7.79 | 7.57 | -0.23 | -2.95% | 7.52 | 7.82 | 223048 | 16931.01 | 1.87% |
| 2025-05-30 | 7.62 | 7.80 | 0.18 | 2.36% | 7.61 | 7.95 | 301388 | 23517.36 | 2.53% |
| 2025-05-29 | 7.65 | 7.62 | -0.03 | -0.39% | 7.56 | 7.67 | 93568 | 7101.40 | 0.79% |
| 2025-05-28 | 7.66 | 7.65 | 0.01 | 0.13% | 7.61 | 7.70 | 74197 | 5675.13 | 0.62% |
| 2025-05-27 | 7.67 | 7.64 | -0.06 | -0.78% | 7.56 | 7.71 | 82290 | 6273.86 | 0.69% |
| 2025-05-26 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.83 | 73558 | 5684.29 | 0.62% |
| 2025-05-23 | 7.71 | 7.77 | 0.11 | 1.44% | 7.68 | 7.83 | 87002 | 6761.33 | 0.73% |
| 2025-05-22 | 7.74 | 7.66 | -0.06 | -0.78% | 7.64 | 7.76 | 42472 | 3268.88 | 0.36% |
| 2025-05-21 | 7.64 | 7.72 | 0.09 | 1.18% | 7.63 | 7.74 | 58325 | 4487.89 | 0.49% |
| 2025-05-20 | 7.58 | 7.63 | 0.06 | 0.79% | 7.53 | 7.70 | 67731 | 5150.98 | 0.57% |
| 2025-05-19 | 7.51 | 7.57 | 0.06 | 0.80% | 7.49 | 7.58 | 49873 | 3766.04 | 0.42% |
| 2025-05-16 | 7.67 | 7.51 | -0.14 | -1.83% | 7.47 | 7.67 | 65593 | 4937.02 | 0.55% |
| 2025-05-15 | 7.67 | 7.65 | 0.01 | 0.13% | 7.60 | 7.69 | 50610 | 3874.28 | 0.42% |
| 2025-05-14 | 7.71 | 7.64 | -0.03 | -0.39% | 7.57 | 7.71 | 49980 | 3820.22 | 0.42% |
| 2025-05-13 | 7.75 | 7.67 | -0.01 | -0.13% | 7.62 | 7.75 | 51967 | 3981.70 | 0.44% |
| 2025-05-12 | 7.59 | 7.68 | 0.07 | 0.92% | 7.50 | 7.69 | 102190 | 7789.32 | 0.86% |
| 2025-05-09 | 7.44 | 7.61 | 0.20 | 2.70% | 7.41 | 7.65 | 124472 | 9346.31 | 1.04% |
| 2025-05-08 | 7.45 | 7.41 | -0.07 | -0.94% | 7.40 | 7.51 | 101921 | 7577.15 | 0.86% |
| 2025-05-07 | 7.57 | 7.48 | 0.02 | 0.27% | 7.42 | 7.62 | 83759 | 6279.72 | 0.70% |
| 2025-05-06 | 7.44 | 7.46 | 0.06 | 0.81% | 7.37 | 7.52 | 88434 | 6586.28 | 0.74% |
| 2025-04-30 | 7.56 | 7.40 | -0.13 | -1.73% | 7.39 | 7.56 | 119776 | 8917.66 | 1.01% |
| 2025-04-29 | 7.70 | 7.53 | -0.13 | -1.70% | 7.50 | 7.74 | 104578 | 7939.91 | 0.88% |
| 2025-04-28 | 8.23 | 8.10 | -0.13 | -1.58% | 8.05 | 8.23 | 89682 | 7290.44 | 0.75% |
| 2025-04-25 | 8.16 | 8.23 | 0.08 | 0.98% | 8.13 | 8.26 | 100351 | 8243.99 | 0.84% |
| 2025-04-24 | 8.02 | 8.15 | 0.11 | 1.37% | 8.00 | 8.16 | 90505 | 7311.54 | 0.76% |
| 2025-04-23 | 8.08 | 8.04 | 0.06 | 0.75% | 7.98 | 8.10 | 94081 | 7565.36 | 0.79% |
| 2025-04-22 | 7.84 | 7.98 | 0.11 | 1.40% | 7.76 | 8.00 | 107229 | 8471.75 | 0.90% |
| 2025-04-21 | 7.96 | 7.87 | -0.09 | -1.13% | 7.86 | 7.99 | 80476 | 6357.00 | 0.68% |
| 2025-04-18 | 7.90 | 7.96 | 0.03 | 0.38% | 7.87 | 7.97 | 52763 | 4180.15 | 0.44% |
| 2025-04-17 | 7.92 | 7.93 | -0.01 | -0.13% | 7.88 | 8.05 | 68437 | 5456.65 | 0.57% |
| 2025-04-16 | 7.90 | 7.94 | 0.00 | 0.00% | 7.80 | 7.99 | 75199 | 5927.59 | 0.63% |
| 2025-04-15 | 7.95 | 7.94 | -0.02 | -0.25% | 7.85 | 7.97 | 57998 | 4586.87 | 0.49% |
| 2025-04-14 | 8.00 | 7.96 | -0.04 | -0.50% | 7.90 | 8.03 | 63638 | 5055.26 | 0.53% |
| 2025-04-11 | 8.00 | 8.00 | -0.04 | -0.50% | 7.91 | 8.06 | 74374 | 5934.90 | 0.62% |
| 2025-04-10 | 8.06 | 8.04 | 0.04 | 0.50% | 7.93 | 8.09 | 94565 | 7593.41 | 0.79% |
| 2025-04-09 | 7.92 | 8.00 | 0.01 | 0.13% | 7.73 | 8.05 | 149002 | 11741.90 | 1.25% |
| 2025-04-08 | 7.58 | 7.99 | 0.41 | 5.41% | 7.58 | 8.07 | 209153 | 16565.27 | 1.76% |
| 2025-04-07 | 8.05 | 7.58 | -0.62 | -7.56% | 7.45 | 8.09 | 182031 | 14262.17 | 1.53% |
| 2025-04-03 | 8.12 | 8.20 | 0.02 | 0.24% | 8.12 | 8.28 | 80340 | 6602.44 | 0.67% |
| 2025-04-02 | 8.13 | 8.18 | 0.05 | 0.62% | 8.12 | 8.21 | 50243 | 4110.23 | 0.42% |
| 2025-04-01 | 8.08 | 8.13 | 0.05 | 0.62% | 8.03 | 8.16 | 79598 | 6446.06 | 0.67% |
| 2025-03-31 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.17 | 104714 | 8487.56 | 0.88% |
| 2025-03-28 | 8.16 | 8.07 | -0.08 | -0.98% | 8.05 | 8.17 | 67520 | 5468.50 | 0.57% |
| 2025-03-27 | 8.13 | 8.15 | 0.01 | 0.12% | 8.07 | 8.20 | 78269 | 6378.86 | 0.66% |
| 2025-03-26 | 8.17 | 8.14 | -0.01 | -0.12% | 8.08 | 8.18 | 65167 | 5298.92 | 0.55% |
| 2025-03-25 | 8.09 | 8.15 | 0.00 | 0.00% | 8.06 | 8.19 | 83995 | 6836.79 | 0.70% |
| 2025-03-24 | 8.06 | 8.15 | 0.12 | 1.49% | 8.01 | 8.15 | 131877 | 10657.63 | 1.11% |
| 2025-03-21 | 7.99 | 8.03 | -0.01 | -0.12% | 7.97 | 8.09 | 71445 | 5737.75 | 0.60% |
| 2025-03-20 | 8.09 | 8.04 | 0.01 | 0.12% | 7.99 | 8.16 | 108907 | 8789.93 | 0.91% |
| 2025-03-19 | 8.01 | 8.03 | 0.02 | 0.25% | 7.96 | 8.12 | 134377 | 10795.84 | 1.13% |
| 2025-03-18 | 7.92 | 8.01 | 0.13 | 1.65% | 7.86 | 8.03 | 125372 | 9975.98 | 1.05% |
| 2025-03-17 | 7.84 | 7.88 | 0.06 | 0.77% | 7.81 | 7.91 | 104511 | 8234.95 | 0.88% |
| 2025-03-14 | 7.81 | 7.82 | 0.02 | 0.26% | 7.75 | 7.83 | 79440 | 6198.13 | 0.67% |
| 2025-03-13 | 7.78 | 7.80 | 0.01 | 0.13% | 7.74 | 7.83 | 87638 | 6817.70 | 0.74% |
| 2025-03-12 | 7.83 | 7.79 | -0.03 | -0.38% | 7.72 | 7.83 | 65255 | 5063.92 | 0.55% |
| 2025-03-11 | 7.71 | 7.82 | 0.08 | 1.03% | 7.68 | 7.82 | 73194 | 5694.14 | 0.61% |
| 2025-03-10 | 7.72 | 7.74 | 0.05 | 0.65% | 7.63 | 7.76 | 77402 | 5961.32 | 0.65% |
| 2025-03-07 | 7.64 | 7.69 | 0.03 | 0.39% | 7.63 | 7.76 | 85806 | 6607.80 | 0.72% |
| 2025-03-06 | 7.67 | 7.66 | 0.00 | 0.00% | 7.59 | 7.68 | 86456 | 6596.93 | 0.73% |
| 2025-03-05 | 7.62 | 7.66 | 0.10 | 1.32% | 7.52 | 7.74 | 86697 | 6642.28 | 0.73% |
| 2025-03-04 | 7.47 | 7.56 | 0.09 | 1.20% | 7.44 | 7.61 | 81066 | 6120.43 | 0.68% |
| 2025-03-03 | 7.51 | 7.47 | -0.06 | -0.80% | 7.44 | 7.57 | 78927 | 5925.10 | 0.66% |
| 2025-02-28 | 7.54 | 7.53 | -0.02 | -0.26% | 7.48 | 7.58 | 68224 | 5134.36 | 0.57% |
| 2025-02-27 | 7.48 | 7.55 | 0.09 | 1.21% | 7.44 | 7.55 | 80718 | 6041.52 | 0.68% |
| 2025-02-26 | 7.38 | 7.46 | 0.07 | 0.95% | 7.38 | 7.50 | 46435 | 3461.31 | 0.39% |
| 2025-02-25 | 7.42 | 7.39 | -0.05 | -0.67% | 7.36 | 7.46 | 57658 | 4264.63 | 0.48% |
| 2025-02-24 | 7.42 | 7.44 | 0.02 | 0.27% | 7.40 | 7.52 | 75419 | 5635.59 | 0.63% |
| 2025-02-21 | 7.42 | 7.42 | 0.00 | 0.00% | 7.36 | 7.44 | 55283 | 4089.93 | 0.46% |
| 2025-02-20 | 7.43 | 7.42 | -0.02 | -0.27% | 7.40 | 7.48 | 43016 | 3194.93 | 0.36% |
| 2025-02-19 | 7.46 | 7.44 | 0.00 | 0.00% | 7.40 | 7.48 | 50197 | 3731.33 | 0.42% |
深证大盘股票行情在线 K线走势图
