天娱数科(002354)股票行情
天娱数科(002354)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 | 6.61 | 6.58 | 0.01 | 0.15% | 6.38 | 6.63 | 791872 | 51501.09 | 4.87% |
| 2025-07-31 | 6.55 | 6.57 | -0.03 | -0.45% | 6.55 | 6.69 | 676529 | 44823.13 | 4.16% |
| 2025-07-30 | 6.71 | 6.60 | -0.11 | -1.64% | 6.54 | 6.71 | 700690 | 46311.98 | 4.31% |
| 2025-07-29 | 6.73 | 6.71 | -0.07 | -1.03% | 6.62 | 6.75 | 643339 | 42935.23 | 3.96% |
| 2025-07-28 | 6.80 | 6.78 | 0.01 | 0.15% | 6.71 | 6.86 | 861991 | 58493.41 | 5.30% |
| 2025-07-25 | 6.70 | 6.77 | 0.10 | 1.50% | 6.66 | 6.81 | 926040 | 62257.42 | 5.70% |
| 2025-07-24 | 6.56 | 6.67 | 0.09 | 1.37% | 6.54 | 6.68 | 653220 | 43430.48 | 4.02% |
| 2025-07-23 | 6.65 | 6.58 | -0.11 | -1.64% | 6.56 | 6.68 | 709018 | 46891.01 | 4.36% |
| 2025-07-22 | 6.81 | 6.69 | -0.20 | -2.90% | 6.68 | 6.82 | 1096218 | 73653.88 | 6.74% |
| 2025-07-21 | 6.66 | 6.89 | 0.08 | 1.17% | 6.61 | 6.99 | 1591405 | 108137.12 | 9.79% |
| 2025-07-18 | 6.86 | 6.81 | -0.02 | -0.29% | 6.76 | 7.00 | 1357303 | 92983.08 | 8.35% |
| 2025-07-17 | 6.71 | 6.83 | 0.06 | 0.89% | 6.67 | 6.90 | 1502177 | 102496.64 | 9.24% |
| 2025-07-16 | 6.74 | 6.77 | 0.01 | 0.15% | 6.65 | 6.83 | 1427624 | 96269.05 | 8.78% |
| 2025-07-15 | 6.55 | 6.76 | 0.21 | 3.21% | 6.44 | 6.85 | 2011534 | 134430.72 | 12.37% |
| 2025-07-14 | 6.70 | 6.55 | 0.06 | 0.92% | 6.53 | 6.76 | 1123201 | 74107.82 | 6.91% |
| 2025-07-11 | 6.48 | 6.49 | -0.01 | -0.15% | 6.39 | 6.53 | 884174 | 57232.70 | 5.44% |
| 2025-07-10 | 6.55 | 6.50 | -0.08 | -1.22% | 6.47 | 6.65 | 1002530 | 65548.48 | 6.17% |
| 2025-07-09 | 6.56 | 6.58 | 0.03 | 0.46% | 6.51 | 6.64 | 1427844 | 93712.63 | 8.78% |
| 2025-07-08 | 6.58 | 6.55 | -0.20 | -2.96% | 6.44 | 6.61 | 2533656 | 165105.73 | 15.58% |
| 2025-07-07 | 6.23 | 6.75 | 0.52 | 8.35% | 6.16 | 6.85 | 3667769 | 245442.52 | 22.56% |
| 2025-07-04 | 6.24 | 6.23 | -0.05 | -0.80% | 6.22 | 6.31 | 427493 | 26771.44 | 2.63% |
| 2025-07-03 | 6.30 | 6.28 | 0.01 | 0.16% | 6.21 | 6.36 | 416809 | 26150.18 | 2.57% |
| 2025-07-02 | 6.41 | 6.27 | -0.20 | -3.09% | 6.23 | 6.43 | 766319 | 48295.61 | 4.73% |
| 2025-07-01 | 6.36 | 6.47 | 0.12 | 1.89% | 6.29 | 6.52 | 1156558 | 74222.07 | 7.13% |
| 2025-06-30 | 6.23 | 6.35 | 0.16 | 2.58% | 6.18 | 6.39 | 803458 | 50793.44 | 4.96% |
| 2025-06-27 | 6.22 | 6.19 | -0.01 | -0.16% | 6.16 | 6.27 | 476595 | 29618.23 | 2.94% |
| 2025-06-26 | 6.27 | 6.20 | -0.07 | -1.12% | 6.19 | 6.32 | 578634 | 36164.42 | 3.57% |
| 2025-06-25 | 6.22 | 6.27 | 0.06 | 0.97% | 6.16 | 6.28 | 637475 | 39697.11 | 3.93% |
| 2025-06-24 | 6.03 | 6.21 | 0.19 | 3.16% | 6.01 | 6.23 | 691608 | 42735.48 | 4.27% |
| 2025-06-23 | 5.90 | 6.02 | 0.05 | 0.84% | 5.86 | 6.05 | 501071 | 30065.15 | 3.09% |
| 2025-06-20 | 6.12 | 5.97 | -0.15 | -2.45% | 5.96 | 6.18 | 589889 | 35602.46 | 3.64% |
| 2025-06-19 | 6.25 | 6.12 | -0.15 | -2.39% | 6.10 | 6.30 | 594684 | 36739.14 | 3.67% |
| 2025-06-18 | 6.36 | 6.27 | -0.09 | -1.42% | 6.12 | 6.36 | 603445 | 37678.52 | 3.72% |
| 2025-06-17 | 6.43 | 6.36 | -0.10 | -1.55% | 6.32 | 6.45 | 633247 | 40289.20 | 3.91% |
| 2025-06-16 | 6.35 | 6.46 | 0.03 | 0.47% | 6.32 | 6.53 | 614367 | 39668.14 | 3.79% |
| 2025-06-13 | 6.57 | 6.43 | -0.25 | -3.74% | 6.40 | 6.62 | 1027986 | 66459.61 | 6.34% |
| 2025-06-12 | 6.58 | 6.68 | 0.04 | 0.60% | 6.55 | 6.79 | 1410238 | 93894.29 | 8.70% |
| 2025-06-11 | 6.45 | 6.64 | 0.17 | 2.63% | 6.43 | 6.71 | 1353779 | 89607.47 | 8.35% |
| 2025-06-10 | 6.61 | 6.47 | -0.14 | -2.12% | 6.34 | 6.62 | 1088482 | 70393.16 | 6.71% |
| 2025-06-09 | 6.39 | 6.61 | 0.22 | 3.44% | 6.39 | 6.68 | 1341880 | 88185.59 | 8.28% |
| 2025-06-06 | 6.54 | 6.39 | -0.15 | -2.29% | 6.35 | 6.54 | 867128 | 55522.09 | 5.35% |
| 2025-06-05 | 6.39 | 6.54 | 0.15 | 2.35% | 6.35 | 6.56 | 1192392 | 77579.09 | 7.35% |
| 2025-06-04 | 6.36 | 6.39 | 0.01 | 0.16% | 6.31 | 6.52 | 715415 | 45944.08 | 4.41% |
| 2025-06-03 | 6.24 | 6.38 | 0.10 | 1.59% | 6.20 | 6.55 | 890956 | 57389.99 | 5.50% |
| 2025-05-30 | 6.45 | 6.28 | -0.17 | -2.64% | 6.28 | 6.58 | 885830 | 56676.13 | 5.46% |
| 2025-05-29 | 6.23 | 6.45 | 0.18 | 2.87% | 6.22 | 6.57 | 1199538 | 77089.54 | 7.40% |
| 2025-05-28 | 6.35 | 6.27 | -0.12 | -1.88% | 6.20 | 6.41 | 836762 | 52342.37 | 5.16% |
| 2025-05-27 | 6.44 | 6.39 | -0.09 | -1.39% | 6.33 | 6.54 | 700845 | 44829.32 | 4.32% |
| 2025-05-26 | 6.31 | 6.48 | 0.13 | 2.05% | 6.29 | 6.59 | 875282 | 56211.86 | 5.40% |
| 2025-05-23 | 6.66 | 6.35 | -0.36 | -5.37% | 6.33 | 6.69 | 1117018 | 72612.88 | 6.89% |
| 2025-05-22 | 6.67 | 6.71 | -0.01 | -0.15% | 6.59 | 6.80 | 872877 | 58508.34 | 5.38% |
| 2025-05-21 | 6.89 | 6.72 | -0.23 | -3.31% | 6.70 | 6.89 | 1206724 | 81574.33 | 7.44% |
| 2025-05-20 | 6.60 | 6.95 | 0.30 | 4.51% | 6.60 | 6.99 | 1964313 | 133860.95 | 12.12% |
| 2025-05-19 | 6.66 | 6.65 | 0.00 | 0.00% | 6.51 | 6.70 | 909799 | 60002.96 | 5.61% |
| 2025-05-16 | 6.58 | 6.65 | 0.08 | 1.22% | 6.53 | 6.75 | 1160880 | 77392.09 | 7.16% |
| 2025-05-15 | 6.86 | 6.57 | -0.25 | -3.67% | 6.54 | 6.86 | 1363818 | 90304.24 | 8.41% |
| 2025-05-14 | 6.86 | 6.82 | -0.11 | -1.59% | 6.78 | 7.00 | 1437560 | 98546.11 | 8.87% |
| 2025-05-13 | 7.20 | 6.93 | -0.27 | -3.75% | 6.90 | 7.28 | 1864614 | 131951.23 | 11.50% |
| 2025-05-12 | 7.05 | 7.20 | 0.18 | 2.56% | 6.83 | 7.35 | 2533465 | 177980.45 | 15.63% |
| 2025-05-09 | 6.99 | 7.02 | -0.05 | -0.71% | 6.92 | 7.25 | 2505715 | 177850.27 | 15.45% |
| 2025-05-08 | 7.34 | 7.07 | -0.27 | -3.68% | 7.05 | 7.55 | 3763049 | 272035.53 | 23.21% |
| 2025-05-07 | 6.70 | 7.34 | 0.67 | 10.04% | 6.57 | 7.34 | 4039926 | 278087.38 | 24.92% |
| 2025-05-06 | 6.55 | 6.67 | 0.23 | 3.57% | 6.41 | 6.74 | 2433889 | 160865.62 | 15.01% |
| 2025-04-30 | 6.57 | 6.44 | -0.24 | -3.59% | 6.40 | 6.74 | 2761783 | 180765.62 | 17.03% |
| 2025-04-29 | 6.56 | 6.68 | 0.12 | 1.83% | 6.45 | 7.15 | 4253798 | 286391.06 | 26.28% |
| 2025-04-28 | 6.02 | 6.56 | 0.60 | 10.07% | 5.94 | 6.56 | 3304353 | 207329.05 | 20.42% |
| 2025-04-25 | 5.49 | 5.96 | 0.54 | 9.96% | 5.48 | 5.96 | 1759905 | 104036.81 | 10.87% |
| 2025-04-24 | 5.65 | 5.42 | -0.30 | -5.24% | 5.40 | 5.67 | 1187624 | 65181.73 | 7.34% |
| 2025-04-23 | 5.56 | 5.72 | 0.18 | 3.25% | 5.50 | 5.88 | 1597862 | 91066.30 | 9.87% |
| 2025-04-22 | 5.67 | 5.54 | -0.11 | -1.95% | 5.52 | 5.76 | 674667 | 37726.14 | 4.17% |
| 2025-04-21 | 5.42 | 5.65 | 0.23 | 4.24% | 5.36 | 5.65 | 730325 | 40632.18 | 4.51% |
| 2025-04-18 | 5.50 | 5.42 | -0.03 | -0.55% | 5.35 | 5.51 | 379817 | 20549.58 | 2.35% |
| 2025-04-17 | 5.42 | 5.45 | 0.01 | 0.18% | 5.37 | 5.55 | 507920 | 27855.10 | 3.14% |
| 2025-04-16 | 5.57 | 5.44 | -0.17 | -3.03% | 5.37 | 5.60 | 609839 | 33422.32 | 3.77% |
| 2025-04-15 | 5.68 | 5.61 | -0.04 | -0.71% | 5.56 | 5.80 | 653494 | 36878.93 | 4.04% |
| 2025-04-14 | 5.59 | 5.65 | 0.15 | 2.73% | 5.59 | 5.72 | 698354 | 39599.45 | 4.32% |
| 2025-04-11 | 5.45 | 5.50 | 0.04 | 0.73% | 5.39 | 5.58 | 763158 | 42093.39 | 4.72% |
| 2025-04-10 | 5.45 | 5.46 | 0.14 | 2.63% | 5.41 | 5.60 | 875569 | 48285.22 | 5.41% |
| 2025-04-09 | 5.02 | 5.32 | 0.16 | 3.10% | 4.66 | 5.38 | 1288249 | 65566.60 | 7.96% |
| 2025-04-08 | 5.01 | 5.16 | -0.32 | -5.84% | 4.95 | 5.40 | 1311807 | 67262.30 | 8.11% |
深证大盘股票行情在线 K线走势图
