天原股份(002386)股票行情
天原股份(002386)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 | 5.18 | 5.20 | 0.03 | 0.58% | 5.15 | 5.22 | 115689 | 6007.72 | 0.89% |
| 2025-07-31 | 5.28 | 5.17 | -0.11 | -2.08% | 5.14 | 5.29 | 191802 | 9937.23 | 1.47% |
| 2025-07-30 | 5.34 | 5.28 | -0.06 | -1.12% | 5.25 | 5.37 | 151340 | 8027.90 | 1.16% |
| 2025-07-29 | 5.37 | 5.34 | -0.03 | -0.56% | 5.27 | 5.41 | 185452 | 9866.71 | 1.43% |
| 2025-07-28 | 5.34 | 5.37 | 0.03 | 0.56% | 5.26 | 5.41 | 216871 | 11611.67 | 1.67% |
| 2025-07-25 | 5.37 | 5.34 | -0.02 | -0.37% | 5.31 | 5.42 | 236086 | 12638.71 | 1.81% |
| 2025-07-24 | 5.17 | 5.36 | 0.19 | 3.68% | 5.16 | 5.40 | 368741 | 19526.83 | 2.83% |
| 2025-07-23 | 5.27 | 5.17 | -0.10 | -1.90% | 5.17 | 5.30 | 201470 | 10529.59 | 1.55% |
| 2025-07-22 | 5.18 | 5.27 | 0.08 | 1.54% | 5.13 | 5.27 | 240538 | 12516.04 | 1.85% |
| 2025-07-21 | 5.07 | 5.19 | 0.16 | 3.18% | 5.06 | 5.24 | 295302 | 15304.37 | 2.27% |
| 2025-07-18 | 4.97 | 5.03 | 0.07 | 1.41% | 4.96 | 5.06 | 155268 | 7796.84 | 1.19% |
| 2025-07-17 | 4.96 | 4.96 | 0.02 | 0.40% | 4.90 | 4.98 | 195481 | 9640.00 | 1.50% |
| 2025-07-16 | 5.00 | 4.94 | -0.07 | -1.40% | 4.90 | 5.00 | 271524 | 13396.47 | 2.09% |
| 2025-07-15 | 5.16 | 5.01 | -0.15 | -2.91% | 4.99 | 5.16 | 249142 | 12580.60 | 1.91% |
| 2025-07-14 | 5.16 | 5.16 | 0.00 | 0.00% | 5.13 | 5.20 | 134575 | 6941.55 | 1.03% |
| 2025-07-11 | 5.13 | 5.16 | 0.05 | 0.98% | 5.08 | 5.21 | 219003 | 11275.58 | 1.68% |
| 2025-07-10 | 5.10 | 5.11 | 0.00 | 0.00% | 5.10 | 5.15 | 159686 | 8178.05 | 1.23% |
| 2025-07-09 | 5.13 | 5.11 | -0.02 | -0.39% | 5.09 | 5.18 | 169890 | 8707.05 | 1.31% |
| 2025-07-08 | 4.97 | 5.13 | 0.15 | 3.01% | 4.97 | 5.16 | 270174 | 13740.94 | 2.08% |
| 2025-07-07 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 4.98 | 110356 | 5479.69 | 0.85% |
| 2025-07-04 | 5.04 | 4.96 | -0.08 | -1.59% | 4.94 | 5.07 | 242827 | 12119.29 | 1.87% |
| 2025-07-03 | 5.00 | 5.04 | 0.03 | 0.60% | 4.95 | 5.07 | 227918 | 11402.59 | 1.75% |
| 2025-07-02 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.12 | 219169 | 11020.92 | 1.68% |
| 2025-07-01 | 4.96 | 5.05 | 0.09 | 1.81% | 4.95 | 5.06 | 310142 | 15556.18 | 2.38% |
| 2025-06-30 | 4.87 | 4.96 | 0.08 | 1.64% | 4.81 | 5.00 | 280364 | 13788.22 | 2.15% |
| 2025-06-27 | 4.86 | 4.88 | 0.06 | 1.24% | 4.85 | 5.03 | 258421 | 12716.16 | 1.99% |
| 2025-06-26 | 4.83 | 4.82 | 0.01 | 0.21% | 4.80 | 4.88 | 215582 | 10429.80 | 1.66% |
| 2025-06-25 | 4.80 | 4.81 | -0.01 | -0.21% | 4.78 | 4.86 | 228025 | 10956.00 | 1.75% |
| 2025-06-24 | 4.64 | 4.82 | 0.17 | 3.66% | 4.61 | 4.94 | 396143 | 18965.70 | 3.04% |
| 2025-06-23 | 4.50 | 4.65 | 0.13 | 2.88% | 4.48 | 4.65 | 165954 | 7643.03 | 1.28% |
| 2025-06-20 | 4.59 | 4.52 | -0.08 | -1.74% | 4.52 | 4.61 | 146640 | 6678.47 | 1.13% |
| 2025-06-19 | 4.72 | 4.60 | -0.14 | -2.95% | 4.58 | 4.75 | 233195 | 10834.67 | 1.79% |
| 2025-06-18 | 4.75 | 4.74 | -0.04 | -0.84% | 4.71 | 4.80 | 209357 | 9938.00 | 1.61% |
| 2025-06-17 | 4.64 | 4.78 | 0.14 | 3.02% | 4.64 | 4.81 | 282519 | 13353.56 | 2.17% |
| 2025-06-16 | 4.66 | 4.64 | -0.01 | -0.22% | 4.62 | 4.67 | 110293 | 5119.67 | 0.85% |
| 2025-06-13 | 4.64 | 4.65 | -0.01 | -0.21% | 4.63 | 4.70 | 162863 | 7600.84 | 1.25% |
| 2025-06-12 | 4.68 | 4.66 | -0.03 | -0.64% | 4.62 | 4.69 | 125925 | 5853.55 | 0.97% |
| 2025-06-11 | 4.67 | 4.69 | 0.02 | 0.43% | 4.66 | 4.70 | 98714 | 4623.94 | 0.76% |
| 2025-06-10 | 4.71 | 4.67 | -0.04 | -0.85% | 4.61 | 4.72 | 147023 | 6858.46 | 1.13% |
| 2025-06-09 | 4.69 | 4.71 | 0.04 | 0.86% | 4.64 | 4.72 | 159920 | 7486.94 | 1.23% |
| 2025-06-06 | 4.59 | 4.67 | 0.08 | 1.74% | 4.58 | 4.70 | 193628 | 9020.77 | 1.49% |
| 2025-06-05 | 4.64 | 4.59 | 0.00 | 0.00% | 4.57 | 4.70 | 141133 | 6527.90 | 1.08% |
| 2025-06-04 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 106387 | 4858.68 | 0.82% |
| 2025-06-03 | 4.55 | 4.55 | -0.01 | -0.22% | 4.53 | 4.58 | 80669 | 3670.03 | 0.62% |
| 2025-05-30 | 4.61 | 4.56 | -0.05 | -1.08% | 4.55 | 4.63 | 106726 | 4884.15 | 0.82% |
| 2025-05-29 | 4.61 | 4.61 | 0.02 | 0.44% | 4.59 | 4.63 | 139315 | 6423.51 | 1.07% |
| 2025-05-28 | 4.55 | 4.59 | 0.02 | 0.44% | 4.55 | 4.72 | 225662 | 10473.65 | 1.73% |
| 2025-05-27 | 4.51 | 4.57 | 0.03 | 0.66% | 4.48 | 4.57 | 102294 | 4632.02 | 0.79% |
| 2025-05-26 | 4.49 | 4.54 | 0.03 | 0.67% | 4.49 | 4.55 | 94073 | 4258.10 | 0.72% |
| 2025-05-23 | 4.52 | 4.51 | -0.02 | -0.44% | 4.51 | 4.60 | 126025 | 5737.50 | 0.97% |
| 2025-05-22 | 4.60 | 4.53 | -0.09 | -1.95% | 4.52 | 4.62 | 138499 | 6308.76 | 1.06% |
| 2025-05-21 | 4.63 | 4.62 | -0.02 | -0.43% | 4.61 | 4.68 | 122972 | 5703.96 | 0.94% |
| 2025-05-20 | 4.65 | 4.64 | -0.02 | -0.43% | 4.59 | 4.69 | 165827 | 7670.09 | 1.27% |
| 2025-05-19 | 4.61 | 4.66 | 0.04 | 0.87% | 4.61 | 4.69 | 179502 | 8333.12 | 1.38% |
| 2025-05-16 | 4.59 | 4.62 | 0.02 | 0.43% | 4.57 | 4.63 | 136291 | 6282.39 | 1.05% |
| 2025-05-15 | 4.63 | 4.60 | -0.04 | -0.86% | 4.57 | 4.70 | 161127 | 7460.77 | 1.24% |
| 2025-05-14 | 4.56 | 4.64 | 0.06 | 1.31% | 4.55 | 4.67 | 248882 | 11487.74 | 1.91% |
| 2025-05-13 | 4.55 | 4.58 | 0.05 | 1.10% | 4.51 | 4.62 | 210687 | 9614.31 | 1.62% |
| 2025-05-12 | 4.52 | 4.53 | 0.06 | 1.34% | 4.51 | 4.58 | 174202 | 7903.97 | 1.34% |
| 2025-05-09 | 4.55 | 4.47 | -0.08 | -1.76% | 4.47 | 4.57 | 164097 | 7384.56 | 1.26% |
| 2025-05-08 | 4.54 | 4.55 | -0.02 | -0.44% | 4.50 | 4.58 | 199305 | 9066.51 | 1.53% |
| 2025-05-07 | 4.53 | 4.57 | 0.08 | 1.78% | 4.48 | 4.58 | 247572 | 11199.05 | 1.90% |
| 2025-05-06 | 4.41 | 4.49 | 0.11 | 2.51% | 4.39 | 4.49 | 249435 | 11098.69 | 1.92% |
| 2025-04-30 | 4.51 | 4.38 | -0.13 | -2.88% | 4.37 | 4.54 | 328909 | 14567.41 | 2.53% |
| 2025-04-29 | 4.47 | 4.51 | 0.06 | 1.35% | 4.45 | 4.55 | 396373 | 17870.56 | 3.05% |
| 2025-04-28 | 4.60 | 4.45 | -0.30 | -6.32% | 4.44 | 4.64 | 728962 | 32848.89 | 5.60% |
| 2025-04-25 | 4.53 | 4.75 | 0.43 | 9.95% | 4.45 | 4.75 | 1098001 | 51579.70 | 8.44% |
| 2025-04-24 | 4.33 | 4.32 | -0.12 | -2.70% | 4.23 | 4.42 | 288511 | 12475.26 | 2.22% |
| 2025-04-23 | 4.16 | 4.44 | 0.30 | 7.25% | 4.13 | 4.54 | 339511 | 14686.26 | 2.61% |
| 2025-04-22 | 4.10 | 4.14 | 0.02 | 0.49% | 4.09 | 4.15 | 69767 | 2874.73 | 0.54% |
| 2025-04-21 | 4.09 | 4.12 | 0.01 | 0.24% | 4.08 | 4.12 | 65244 | 2678.95 | 0.50% |
| 2025-04-18 | 4.12 | 4.11 | 0.00 | 0.00% | 4.08 | 4.13 | 50993 | 2090.14 | 0.39% |
| 2025-04-17 | 4.07 | 4.11 | 0.02 | 0.49% | 4.06 | 4.17 | 90051 | 3719.11 | 0.69% |
| 2025-04-16 | 4.17 | 4.09 | -0.08 | -1.92% | 4.01 | 4.17 | 104082 | 4254.17 | 0.80% |
| 2025-04-15 | 4.19 | 4.17 | -0.01 | -0.24% | 4.14 | 4.20 | 54549 | 2274.34 | 0.42% |
| 2025-04-14 | 4.16 | 4.18 | 0.04 | 0.97% | 4.15 | 4.22 | 112310 | 4694.82 | 0.86% |
| 2025-04-11 | 4.11 | 4.14 | 0.00 | 0.00% | 4.09 | 4.23 | 113901 | 4735.88 | 0.88% |
| 2025-04-10 | 4.20 | 4.14 | 0.02 | 0.49% | 4.12 | 4.23 | 127000 | 5299.92 | 0.98% |
| 2025-04-09 | 3.96 | 4.12 | 0.11 | 2.74% | 3.81 | 4.18 | 197640 | 7925.25 | 1.52% |
| 2025-04-08 | 4.06 | 4.01 | -0.03 | -0.74% | 3.96 | 4.11 | 171895 | 6909.05 | 1.32% |
深证大盘股票行情在线 K线走势图
