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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 5.20 | 4.95 | -0.55 | -10.00% | 4.95 | 5.22 | 347690 | 17494.56 | 3.46% |
| 2025-04-03 | 5.32 | 5.50 | 0.13 | 2.42% | 5.28 | 5.50 | 278266 | 15086.98 | 2.77% |
| 2025-04-02 | 5.37 | 5.37 | 0.00 | 0.00% | 5.34 | 5.44 | 158860 | 8574.56 | 1.58% |
| 2025-04-01 | 5.35 | 5.37 | 0.03 | 0.56% | 5.33 | 5.42 | 152987 | 8220.82 | 1.52% |
| 2025-03-31 | 5.40 | 5.34 | -0.10 | -1.84% | 5.26 | 5.40 | 244293 | 13003.62 | 2.43% |
| 2025-03-28 | 5.55 | 5.44 | -0.13 | -2.33% | 5.44 | 5.60 | 246948 | 13579.31 | 2.46% |
| 2025-03-27 | 5.60 | 5.57 | -0.10 | -1.76% | 5.52 | 5.65 | 252397 | 14100.55 | 2.51% |
| 2025-03-26 | 5.60 | 5.67 | 0.03 | 0.53% | 5.51 | 5.74 | 315758 | 17867.41 | 3.14% |
| 2025-03-25 | 5.62 | 5.64 | 0.04 | 0.71% | 5.62 | 5.99 | 419214 | 24037.39 | 4.17% |
| 2025-03-24 | 5.81 | 5.60 | -0.29 | -4.92% | 5.42 | 5.86 | 625328 | 35101.86 | 6.22% |
| 2025-03-21 | 6.06 | 5.89 | -0.23 | -3.76% | 5.87 | 6.10 | 515119 | 30639.84 | 5.13% |
| 2025-03-20 | 6.08 | 6.12 | 0.04 | 0.66% | 6.02 | 6.17 | 746520 | 45617.85 | 7.43% |
| 2025-03-19 | 5.80 | 6.08 | 0.26 | 4.47% | 5.77 | 6.10 | 893334 | 53332.79 | 8.89% |
| 2025-03-18 | 5.82 | 5.82 | 0.02 | 0.34% | 5.76 | 5.84 | 266584 | 15469.83 | 2.65% |
| 2025-03-17 | 5.72 | 5.80 | 0.07 | 1.22% | 5.70 | 5.82 | 284293 | 16415.49 | 2.83% |
| 2025-03-14 | 5.66 | 5.73 | 0.09 | 1.60% | 5.57 | 5.74 | 323606 | 18377.60 | 3.22% |
| 2025-03-13 | 5.83 | 5.64 | -0.22 | -3.75% | 5.58 | 5.86 | 492089 | 27963.06 | 4.90% |
| 2025-03-12 | 5.81 | 5.86 | 0.08 | 1.38% | 5.81 | 5.95 | 459472 | 27109.17 | 4.57% |
| 2025-03-11 | 5.73 | 5.78 | -0.05 | -0.86% | 5.70 | 5.83 | 306110 | 17642.39 | 3.05% |
| 2025-03-10 | 5.83 | 5.83 | 0.00 | 0.00% | 5.76 | 5.94 | 282289 | 16455.03 | 2.81% |
| 2025-03-07 | 5.89 | 5.83 | -0.06 | -1.02% | 5.80 | 5.95 | 379547 | 22322.85 | 3.78% |
| 2025-03-06 | 5.82 | 5.89 | 0.08 | 1.38% | 5.80 | 5.97 | 413874 | 24403.58 | 4.12% |
| 2025-03-05 | 5.78 | 5.81 | 0.02 | 0.35% | 5.71 | 5.85 | 323607 | 18698.79 | 3.22% |
| 2025-03-04 | 5.68 | 5.79 | 0.06 | 1.05% | 5.65 | 5.82 | 310911 | 17943.95 | 3.09% |
| 2025-03-03 | 5.71 | 5.73 | -0.01 | -0.17% | 5.64 | 5.85 | 384388 | 22114.35 | 3.83% |
| 2025-02-28 | 6.10 | 5.74 | -0.35 | -5.75% | 5.70 | 6.14 | 610984 | 36051.74 | 6.08% |
| 2025-02-27 | 6.19 | 6.09 | -0.11 | -1.77% | 5.98 | 6.25 | 588336 | 35916.72 | 5.85% |
| 2025-02-26 | 6.18 | 6.20 | 0.00 | 0.00% | 6.15 | 6.30 | 608218 | 37845.92 | 6.05% |
| 2025-02-25 | 6.09 | 6.20 | 0.03 | 0.49% | 6.04 | 6.32 | 599205 | 37216.44 | 5.96% |
| 2025-02-24 | 6.18 | 6.17 | -0.07 | -1.12% | 6.14 | 6.30 | 593777 | 36943.48 | 5.91% |
| 2025-02-21 | 6.39 | 6.24 | -0.22 | -3.41% | 6.20 | 6.44 | 971790 | 61011.28 | 9.67% |
| 2025-02-20 | 6.43 | 6.46 | -0.06 | -0.92% | 6.34 | 6.67 | 1168560 | 75601.19 | 11.63% |
| 2025-02-19 | 6.27 | 6.52 | 0.14 | 2.19% | 6.18 | 6.53 | 1275023 | 80989.92 | 12.69% |
深证大盘股票行情在线 K线走势图
