天原股份(002386)股票行情 天原股份股票行情 002386股票行情_爱股网
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 |
|---|
| 2025-10-27 | 5.44 | 5.42 | 0.08 | 1.50% | 5.41 | 5.68 | 407595 | 22340.72 | 3.13% |
| 2025-10-24 | 5.50 | 5.34 | -0.18 | -3.26% | 5.34 | 5.55 | 409592 | 22154.77 | 3.15% |
| 2025-10-23 | 5.36 | 5.52 | 0.16 | 2.99% | 5.29 | 5.60 | 293858 | 15916.58 | 2.26% |
| 2025-10-22 | 5.41 | 5.36 | -0.06 | -1.11% | 5.32 | 5.42 | 208336 | 11171.73 | 1.60% |
| 2025-10-21 | 5.29 | 5.42 | 0.12 | 2.26% | 5.25 | 5.44 | 344864 | 18573.29 | 2.65% |
| 2025-10-20 | 5.26 | 5.30 | 0.07 | 1.34% | 5.23 | 5.39 | 222745 | 11792.49 | 1.71% |
| 2025-10-17 | 5.30 | 5.23 | -0.07 | -1.32% | 5.22 | 5.40 | 226423 | 11986.55 | 1.74% |
| 2025-10-16 | 5.34 | 5.30 | -0.04 | -0.75% | 5.27 | 5.39 | 225642 | 11997.39 | 1.73% |
| 2025-10-15 | 5.33 | 5.34 | 0.05 | 0.95% | 5.28 | 5.40 | 190623 | 10174.07 | 1.46% |
| 2025-10-14 | 5.39 | 5.29 | -0.07 | -1.31% | 5.27 | 5.44 | 211860 | 11316.28 | 1.63% |
| 2025-10-13 | 5.27 | 5.36 | -0.08 | -1.47% | 5.20 | 5.37 | 286195 | 15121.76 | 2.20% |
| 2025-10-10 | 5.40 | 5.44 | 0.07 | 1.30% | 5.35 | 5.47 | 347439 | 18817.13 | 2.67% |
| 2025-10-09 | 5.26 | 5.37 | 0.13 | 2.48% | 5.26 | 5.38 | 320901 | 17105.65 | 2.47% |
| 2025-09-30 | 5.19 | 5.24 | 0.06 | 1.16% | 5.15 | 5.30 | 193740 | 10154.52 | 1.49% |
| 2025-09-29 | 5.12 | 5.18 | 0.07 | 1.37% | 5.06 | 5.19 | 172893 | 8874.08 | 1.33% |
| 2025-09-26 | 5.02 | 5.11 | 0.08 | 1.59% | 5.00 | 5.21 | 237568 | 12197.45 | 1.83% |
| 2025-09-25 | 5.08 | 5.03 | -0.06 | -1.18% | 5.03 | 5.16 | 179021 | 9097.12 | 1.38% |
| 2025-09-24 | 5.04 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 155034 | 7841.65 | 1.19% |
| 2025-09-23 | 5.14 | 5.03 | -0.12 | -2.33% | 4.97 | 5.15 | 256233 | 12871.27 | 1.97% |
| 2025-09-22 | 5.31 | 5.15 | -0.17 | -3.20% | 5.12 | 5.31 | 239351 | 12395.96 | 1.84% |
| 2025-09-19 | 5.23 | 5.32 | 0.12 | 2.31% | 5.21 | 5.44 | 301854 | 16050.96 | 2.32% |
| 2025-09-18 | 5.37 | 5.20 | -0.17 | -3.17% | 5.17 | 5.40 | 319830 | 16869.47 | 2.46% |
| 2025-09-17 | 5.40 | 5.37 | -0.07 | -1.29% | 5.35 | 5.42 | 182777 | 9828.47 | 1.40% |
| 2025-09-16 | 5.53 | 5.44 | -0.09 | -1.63% | 5.38 | 5.56 | 310772 | 16898.10 | 2.39% |
| 2025-09-15 | 5.39 | 5.53 | 0.12 | 2.22% | 5.39 | 5.69 | 509761 | 28376.71 | 3.92% |
| 2025-09-12 | 5.35 | 5.41 | 0.06 | 1.12% | 5.29 | 5.45 | 267138 | 14348.89 | 2.05% |
| 2025-09-11 | 5.35 | 5.35 | -0.02 | -0.37% | 5.28 | 5.37 | 217728 | 11570.31 | 1.67% |
| 2025-09-10 | 5.37 | 5.37 | -0.01 | -0.19% | 5.27 | 5.40 | 237742 | 12676.37 | 1.83% |
| 2025-09-09 | 5.41 | 5.38 | -0.04 | -0.74% | 5.36 | 5.46 | 365314 | 19734.01 | 2.81% |
| 2025-09-08 | 5.31 | 5.42 | 0.14 | 2.65% | 5.30 | 5.43 | 526232 | 28292.67 | 4.04% |
| 2025-09-05 | 5.00 | 5.28 | 0.30 | 6.02% | 5.00 | 5.30 | 495316 | 25668.89 | 3.81% |
| 2025-09-04 | 4.95 | 4.98 | 0.02 | 0.40% | 4.92 | 5.06 | 210512 | 10525.49 | 1.62% |
| 2025-09-03 | 5.05 | 4.96 | -0.09 | -1.78% | 4.93 | 5.05 | 167596 | 8333.44 | 1.29% |
| 2025-09-02 | 5.10 | 5.05 | -0.07 | -1.37% | 4.98 | 5.12 | 219556 | 11055.67 | 1.69% |
| 2025-09-01 | 5.11 | 5.12 | 0.01 | 0.20% | 5.03 | 5.17 | 209177 | 10702.80 | 1.61% |
| 2025-08-29 | 5.08 | 5.11 | 0.03 | 0.59% | 5.04 | 5.16 | 249551 | 12737.02 | 1.92% |
| 2025-08-28 | 5.10 | 5.08 | -0.01 | -0.20% | 4.96 | 5.15 | 284252 | 14373.55 | 2.18% |
| 2025-08-27 | 5.29 | 5.09 | -0.19 | -3.60% | 5.09 | 5.30 | 454971 | 23526.51 | 3.50% |
| 2025-08-26 | 5.23 | 5.28 | 0.04 | 0.76% | 5.17 | 5.30 | 264567 | 13910.41 | 2.03% |
| 2025-08-25 | 5.26 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 251636 | 13198.31 | 1.93% |
| 2025-08-22 | 5.28 | 5.24 | -0.03 | -0.57% | 5.16 | 5.29 | 233655 | 12159.78 | 1.80% |
| 2025-08-21 | 5.24 | 5.27 | 0.01 | 0.19% | 5.23 | 5.30 | 215665 | 11356.38 | 1.66% |
| 2025-08-20 | 5.17 | 5.26 | 0.07 | 1.35% | 5.17 | 5.29 | 245297 | 12864.25 | 1.88% |
| 2025-08-19 | 5.21 | 5.19 | -0.03 | -0.57% | 5.16 | 5.22 | 185618 | 9617.64 | 1.43% |
| 2025-08-18 | 5.26 | 5.22 | -0.01 | -0.19% | 5.18 | 5.26 | 268103 | 13963.86 | 2.06% |
| 2025-08-15 | 5.22 | 5.23 | 0.01 | 0.19% | 5.19 | 5.40 | 326103 | 17181.79 | 2.51% |
| 2025-08-14 | 5.40 | 5.22 | -0.17 | -3.15% | 5.20 | 5.42 | 284213 | 14962.69 | 2.18% |
| 2025-08-13 | 5.33 | 5.39 | 0.14 | 2.67% | 5.29 | 5.41 | 333425 | 17885.04 | 2.56% |
| 2025-08-12 | 5.42 | 5.25 | -0.19 | -3.49% | 5.22 | 5.43 | 320536 | 16973.98 | 2.46% |
| 2025-08-11 | 5.33 | 5.44 | 0.11 | 2.06% | 5.29 | 5.46 | 365548 | 19659.89 | 2.81% |
| 2025-08-08 | 5.12 | 5.33 | 0.21 | 4.10% | 5.09 | 5.36 | 346712 | 18167.94 | 2.66% |
| 2025-08-07 | 5.16 | 5.12 | -0.01 | -0.19% | 5.07 | 5.17 | 154749 | 7905.39 | 1.19% |
| 2025-08-06 | 5.16 | 5.13 | -0.01 | -0.19% | 5.10 | 5.25 | 198422 | 10224.12 | 1.52% |
| 2025-08-05 | 5.15 | 5.14 | -0.02 | -0.39% | 5.11 | 5.17 | 144027 | 7395.90 | 1.11% |
| 2025-08-04 | 5.20 | 5.16 | -0.04 | -0.77% | 5.14 | 5.20 | 136728 | 7048.85 | 1.05% |
| 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% |
深证大盘股票行情在线 K线走势图
天原股份(002386)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
