天汽模(002510)股票行情
天汽模(002510)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 | 6.43 | 6.46 | 0.00 | 0.00% | 6.42 | 6.50 | 186423 | 12034.36 | 1.86% |
| 2025-07-31 | 6.57 | 6.46 | -0.12 | -1.82% | 6.45 | 6.57 | 338469 | 21960.12 | 3.37% |
| 2025-07-30 | 6.52 | 6.58 | 0.03 | 0.46% | 6.47 | 6.59 | 402311 | 26249.84 | 4.00% |
| 2025-07-29 | 6.58 | 6.55 | -0.06 | -0.91% | 6.50 | 6.61 | 372820 | 24348.85 | 3.71% |
| 2025-07-28 | 6.62 | 6.61 | -0.01 | -0.15% | 6.58 | 6.65 | 325505 | 21521.78 | 3.24% |
| 2025-07-25 | 6.64 | 6.62 | -0.04 | -0.60% | 6.59 | 6.65 | 326522 | 21585.60 | 3.25% |
| 2025-07-24 | 6.58 | 6.66 | 0.07 | 1.06% | 6.56 | 6.67 | 423190 | 28028.59 | 4.21% |
| 2025-07-23 | 6.68 | 6.59 | -0.11 | -1.64% | 6.57 | 6.70 | 527799 | 34988.19 | 5.25% |
| 2025-07-22 | 6.78 | 6.70 | -0.10 | -1.47% | 6.66 | 6.78 | 577145 | 38640.39 | 5.74% |
| 2025-07-21 | 6.76 | 6.80 | 0.04 | 0.59% | 6.70 | 6.80 | 545507 | 36821.87 | 5.43% |
| 2025-07-18 | 6.83 | 6.76 | -0.12 | -1.74% | 6.72 | 6.86 | 725734 | 49035.02 | 7.22% |
| 2025-07-17 | 6.69 | 6.88 | 0.30 | 4.56% | 6.68 | 7.02 | 1550080 | 105924.32 | 15.43% |
| 2025-07-16 | 6.54 | 6.58 | 0.01 | 0.15% | 6.51 | 6.65 | 401462 | 26456.13 | 4.00% |
| 2025-07-15 | 6.69 | 6.57 | -0.22 | -3.24% | 6.45 | 6.71 | 801258 | 52628.27 | 7.97% |
| 2025-07-14 | 6.64 | 6.79 | 0.12 | 1.80% | 6.61 | 6.85 | 789773 | 53288.63 | 7.86% |
| 2025-07-11 | 6.63 | 6.67 | 0.01 | 0.15% | 6.59 | 6.68 | 463539 | 30775.14 | 4.61% |
| 2025-07-10 | 6.68 | 6.66 | -0.06 | -0.89% | 6.62 | 6.72 | 463785 | 30863.13 | 4.62% |
| 2025-07-09 | 6.73 | 6.72 | 0.04 | 0.60% | 6.68 | 6.84 | 793678 | 53609.50 | 7.90% |
| 2025-07-08 | 6.66 | 6.71 | 0.03 | 0.45% | 6.63 | 6.74 | 472964 | 31645.54 | 4.71% |
| 2025-07-07 | 6.63 | 6.68 | 0.03 | 0.45% | 6.54 | 6.69 | 366959 | 24393.67 | 3.65% |
| 2025-07-04 | 6.76 | 6.65 | -0.13 | -1.92% | 6.62 | 6.76 | 624733 | 41605.57 | 6.22% |
| 2025-07-03 | 6.76 | 6.78 | 0.00 | 0.00% | 6.72 | 6.82 | 498669 | 33741.47 | 4.96% |
| 2025-07-02 | 6.85 | 6.78 | -0.13 | -1.88% | 6.74 | 6.90 | 710075 | 48333.79 | 7.07% |
| 2025-07-01 | 7.09 | 6.91 | -0.15 | -2.12% | 6.85 | 7.12 | 1222125 | 84744.09 | 12.16% |
| 2025-06-30 | 6.56 | 7.06 | 0.45 | 6.81% | 6.55 | 7.19 | 1798407 | 124251.63 | 17.90% |
| 2025-06-27 | 6.76 | 6.61 | 0.01 | 0.15% | 6.60 | 6.80 | 800976 | 53428.91 | 7.97% |
| 2025-06-26 | 6.60 | 6.60 | -0.04 | -0.60% | 6.57 | 6.71 | 737984 | 49016.45 | 7.34% |
| 2025-06-25 | 6.59 | 6.64 | 0.00 | 0.00% | 6.54 | 6.67 | 763916 | 50443.88 | 7.60% |
| 2025-06-24 | 6.52 | 6.64 | 0.21 | 3.27% | 6.52 | 6.73 | 1028585 | 68178.71 | 10.24% |
| 2025-06-23 | 6.25 | 6.43 | 0.08 | 1.26% | 6.21 | 6.44 | 522542 | 33292.88 | 5.20% |
| 2025-06-20 | 6.31 | 6.35 | 0.03 | 0.47% | 6.20 | 6.38 | 660675 | 41609.36 | 6.57% |
| 2025-06-19 | 6.55 | 6.32 | -0.21 | -3.22% | 6.31 | 6.60 | 777974 | 50033.26 | 7.74% |
| 2025-06-18 | 6.64 | 6.53 | -0.12 | -1.80% | 6.45 | 6.64 | 773133 | 50404.71 | 7.69% |
| 2025-06-17 | 6.78 | 6.65 | -0.16 | -2.35% | 6.62 | 6.80 | 820013 | 54661.87 | 8.16% |
| 2025-06-16 | 6.71 | 6.81 | -0.02 | -0.29% | 6.58 | 6.82 | 937602 | 62822.68 | 9.33% |
| 2025-06-13 | 7.10 | 6.83 | -0.35 | -4.87% | 6.77 | 7.11 | 1478239 | 101750.42 | 14.71% |
| 2025-06-12 | 6.91 | 7.18 | 0.14 | 1.99% | 6.91 | 7.32 | 2152452 | 154229.31 | 21.42% |
| 2025-06-11 | 6.82 | 7.04 | 0.30 | 4.45% | 6.82 | 7.38 | 2269829 | 161803.98 | 22.59% |
| 2025-06-10 | 6.99 | 6.74 | -0.31 | -4.40% | 6.66 | 6.99 | 1503521 | 102347.55 | 14.96% |
| 2025-06-09 | 6.69 | 7.05 | 0.39 | 5.86% | 6.67 | 7.10 | 2024606 | 139875.11 | 20.15% |
| 2025-06-06 | 6.62 | 6.66 | -0.01 | -0.15% | 6.53 | 6.76 | 1049049 | 69524.71 | 10.44% |
| 2025-06-05 | 6.78 | 6.67 | -0.07 | -1.04% | 6.60 | 6.78 | 1093656 | 72819.59 | 10.88% |
| 2025-06-04 | 6.75 | 6.74 | -0.07 | -1.03% | 6.67 | 6.90 | 1129963 | 76227.81 | 11.25% |
| 2025-06-03 | 6.56 | 6.81 | 0.13 | 1.95% | 6.56 | 6.96 | 1378133 | 93592.29 | 13.71% |
| 2025-05-30 | 7.01 | 6.68 | -0.40 | -5.65% | 6.67 | 7.04 | 1765754 | 119474.41 | 17.57% |
| 2025-05-29 | 6.98 | 7.08 | 0.00 | 0.00% | 6.98 | 7.20 | 1984916 | 140786.30 | 19.75% |
| 2025-05-28 | 7.23 | 7.08 | -0.17 | -2.34% | 7.04 | 7.60 | 2571318 | 188974.02 | 25.59% |
| 2025-05-27 | 7.05 | 7.25 | 0.14 | 1.97% | 6.98 | 7.31 | 2681122 | 191528.30 | 26.68% |
| 2025-05-26 | 7.10 | 7.11 | -0.30 | -4.05% | 6.81 | 7.34 | 3126475 | 220192.45 | 31.11% |
| 2025-05-23 | 7.80 | 7.41 | -0.82 | -9.96% | 7.41 | 7.97 | 3738699 | 282951.62 | 37.21% |
| 2025-05-22 | 8.59 | 8.23 | -0.24 | -2.83% | 8.02 | 9.30 | 5715212 | 499205.75 | 56.88% |
| 2025-05-21 | 8.47 | 8.47 | 0.77 | 10.00% | 8.47 | 8.47 | 95144 | 8058.67 | 0.95% |
| 2025-05-20 | 7.70 | 7.70 | 0.70 | 10.00% | 7.70 | 7.70 | 95447 | 7349.45 | 0.95% |
| 2025-05-19 | 7.00 | 7.00 | 0.64 | 10.06% | 7.00 | 7.00 | 255823 | 17907.64 | 2.55% |
| 2025-05-16 | 5.75 | 6.36 | 0.58 | 10.03% | 5.75 | 6.36 | 1951729 | 121729.02 | 19.42% |
| 2025-05-15 | 5.87 | 5.78 | -0.09 | -1.53% | 5.76 | 5.91 | 288495 | 16771.49 | 2.87% |
| 2025-05-14 | 5.85 | 5.87 | -0.01 | -0.17% | 5.82 | 6.03 | 361848 | 21319.44 | 3.60% |
| 2025-05-13 | 6.10 | 5.88 | -0.17 | -2.81% | 5.87 | 6.14 | 520312 | 31029.66 | 5.18% |
| 2025-05-12 | 6.01 | 6.05 | 0.12 | 2.02% | 6.01 | 6.22 | 609538 | 37039.00 | 6.07% |
| 2025-05-09 | 6.05 | 5.93 | -0.08 | -1.33% | 5.85 | 6.24 | 766310 | 46212.43 | 7.63% |
| 2025-05-08 | 5.86 | 6.01 | 0.10 | 1.69% | 5.83 | 6.07 | 637319 | 38270.08 | 6.34% |
| 2025-05-07 | 5.85 | 5.91 | 0.10 | 1.72% | 5.83 | 5.99 | 607704 | 35813.37 | 6.05% |
| 2025-05-06 | 5.61 | 5.81 | 0.22 | 3.94% | 5.61 | 5.81 | 398275 | 22855.11 | 3.96% |
| 2025-04-30 | 5.57 | 5.59 | 0.00 | 0.00% | 5.57 | 5.67 | 322875 | 18126.21 | 3.21% |
| 2025-04-29 | 5.56 | 5.59 | 0.03 | 0.54% | 5.56 | 5.68 | 257531 | 14453.04 | 2.56% |
| 2025-04-28 | 5.71 | 5.56 | -0.19 | -3.30% | 5.55 | 5.75 | 382375 | 21470.89 | 3.81% |
| 2025-04-25 | 5.88 | 5.75 | -0.11 | -1.88% | 5.73 | 5.92 | 497273 | 28779.75 | 4.95% |
| 2025-04-24 | 6.06 | 5.86 | -0.12 | -2.01% | 5.85 | 6.16 | 920453 | 55175.00 | 9.16% |
| 2025-04-23 | 5.73 | 5.98 | 0.11 | 1.87% | 5.66 | 6.07 | 1343529 | 79570.39 | 13.37% |
| 2025-04-22 | 5.48 | 5.87 | 0.36 | 6.53% | 5.47 | 6.06 | 1383018 | 81780.53 | 13.76% |
| 2025-04-21 | 5.50 | 5.51 | 0.04 | 0.73% | 5.47 | 5.52 | 187883 | 10323.10 | 1.87% |
| 2025-04-18 | 5.50 | 5.47 | -0.03 | -0.55% | 5.40 | 5.54 | 205298 | 11201.83 | 2.04% |
| 2025-04-17 | 5.61 | 5.50 | -0.17 | -3.00% | 5.49 | 5.61 | 352878 | 19590.65 | 3.51% |
| 2025-04-16 | 5.41 | 5.67 | 0.21 | 3.85% | 5.30 | 5.72 | 582878 | 32193.09 | 5.80% |
| 2025-04-15 | 5.58 | 5.46 | -0.14 | -2.50% | 5.41 | 5.61 | 358980 | 19660.91 | 3.57% |
| 2025-04-14 | 5.62 | 5.60 | -0.02 | -0.36% | 5.58 | 5.70 | 486267 | 27295.33 | 4.84% |
| 2025-04-11 | 5.36 | 5.62 | 0.20 | 3.69% | 5.25 | 5.76 | 791720 | 44050.93 | 7.88% |
| 2025-04-10 | 5.38 | 5.42 | 0.49 | 9.94% | 5.23 | 5.42 | 676023 | 36135.39 | 6.73% |
| 2025-04-09 | 4.67 | 4.93 | 0.18 | 3.79% | 4.32 | 5.05 | 472929 | 22369.86 | 4.71% |
| 2025-04-08 | 4.71 | 4.75 | -0.20 | -4.04% | 4.70 | 4.99 | 344045 | 16504.58 | 3.42% |
深证大盘股票行情在线 K线走势图
