天顺风能(002531)股票行情
天顺风能(002531)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 |
|---|
| 2025-12-15 | 6.81 | 6.81 | -0.03 | -0.44% | 6.77 | 6.95 | 208782 | 14265.12 | 1.17% |
| 2025-12-12 | 6.82 | 6.84 | 0.03 | 0.44% | 6.76 | 6.88 | 176703 | 12057.11 | 0.99% |
| 2025-12-11 | 6.79 | 6.81 | 0.03 | 0.44% | 6.77 | 6.91 | 207362 | 14209.90 | 1.16% |
| 2025-12-10 | 6.78 | 6.78 | 0.01 | 0.15% | 6.67 | 6.79 | 130890 | 8796.00 | 0.73% |
| 2025-12-09 | 6.97 | 6.77 | -0.21 | -3.01% | 6.75 | 6.99 | 328666 | 22515.30 | 1.84% |
| 2025-12-08 | 7.07 | 6.98 | -0.11 | -1.55% | 6.97 | 7.11 | 232335 | 16295.68 | 1.30% |
| 2025-12-05 | 6.95 | 7.09 | 0.14 | 2.01% | 6.93 | 7.15 | 220668 | 15598.11 | 1.23% |
| 2025-12-04 | 7.02 | 6.95 | -0.07 | -1.00% | 6.93 | 7.04 | 148977 | 10386.92 | 0.83% |
| 2025-12-03 | 7.00 | 7.02 | 0.02 | 0.29% | 6.99 | 7.08 | 217448 | 15293.37 | 1.22% |
| 2025-12-02 | 7.03 | 7.00 | -0.05 | -0.71% | 6.93 | 7.04 | 132074 | 9213.14 | 0.74% |
| 2025-12-01 | 7.05 | 7.05 | -0.01 | -0.14% | 6.99 | 7.08 | 180074 | 12648.77 | 1.01% |
| 2025-11-28 | 6.97 | 7.06 | 0.09 | 1.29% | 6.92 | 7.09 | 168821 | 11889.70 | 0.94% |
| 2025-11-27 | 6.96 | 6.97 | 0.01 | 0.14% | 6.93 | 7.09 | 201695 | 14150.01 | 1.13% |
| 2025-11-26 | 6.96 | 6.96 | 0.00 | 0.00% | 6.91 | 7.07 | 198214 | 13847.13 | 1.11% |
| 2025-11-25 | 7.05 | 6.96 | -0.05 | -0.71% | 6.96 | 7.05 | 201451 | 14080.89 | 1.13% |
| 2025-11-24 | 6.92 | 7.01 | 0.12 | 1.74% | 6.92 | 7.08 | 205269 | 14387.91 | 1.15% |
| 2025-11-21 | 7.06 | 6.89 | -0.24 | -3.37% | 6.88 | 7.10 | 276192 | 19269.08 | 1.55% |
| 2025-11-20 | 7.14 | 7.13 | 0.00 | 0.00% | 7.10 | 7.22 | 127934 | 9150.37 | 0.72% |
| 2025-11-19 | 7.20 | 7.13 | -0.10 | -1.38% | 7.11 | 7.29 | 172573 | 12367.67 | 0.97% |
| 2025-11-18 | 7.38 | 7.23 | -0.18 | -2.43% | 7.19 | 7.46 | 286540 | 20912.89 | 1.60% |
| 2025-11-17 | 7.47 | 7.41 | -0.05 | -0.67% | 7.28 | 7.48 | 216714 | 15949.19 | 1.21% |
| 2025-11-14 | 7.37 | 7.46 | 0.04 | 0.54% | 7.33 | 7.63 | 249325 | 18696.07 | 1.40% |
| 2025-11-13 | 7.32 | 7.42 | 0.11 | 1.50% | 7.30 | 7.49 | 281220 | 20906.69 | 1.57% |
| 2025-11-12 | 7.58 | 7.31 | -0.31 | -4.07% | 7.25 | 7.63 | 402688 | 29783.14 | 2.25% |
| 2025-11-11 | 7.60 | 7.62 | 0.05 | 0.66% | 7.58 | 7.80 | 282897 | 21682.22 | 1.58% |
| 2025-11-10 | 7.52 | 7.57 | 0.07 | 0.93% | 7.51 | 7.67 | 264779 | 20066.99 | 1.48% |
| 2025-11-07 | 7.42 | 7.50 | 0.03 | 0.40% | 7.36 | 7.57 | 239954 | 18002.98 | 1.34% |
| 2025-11-06 | 7.55 | 7.47 | -0.04 | -0.53% | 7.42 | 7.63 | 282154 | 21189.15 | 1.58% |
| 2025-11-05 | 7.27 | 7.51 | 0.17 | 2.32% | 7.23 | 7.59 | 375496 | 28037.14 | 2.10% |
| 2025-11-04 | 7.49 | 7.34 | -0.18 | -2.39% | 7.27 | 7.51 | 344886 | 25400.23 | 1.93% |
| 2025-11-03 | 7.70 | 7.52 | -0.14 | -1.83% | 7.40 | 7.72 | 473278 | 35405.27 | 2.65% |
| 2025-10-31 | 7.63 | 7.66 | 0.03 | 0.39% | 7.63 | 7.92 | 404897 | 31425.32 | 2.27% |
| 2025-10-30 | 7.73 | 7.63 | -0.13 | -1.68% | 7.55 | 7.93 | 393527 | 30508.83 | 2.20% |
| 2025-10-29 | 7.67 | 7.76 | 0.00 | 0.00% | 7.45 | 7.77 | 439246 | 33386.79 | 2.46% |
| 2025-10-28 | 7.88 | 7.76 | -0.10 | -1.27% | 7.71 | 7.89 | 244373 | 19007.89 | 1.37% |
| 2025-10-27 | 8.12 | 7.86 | -0.24 | -2.96% | 7.82 | 8.16 | 357050 | 28388.09 | 2.00% |
| 2025-10-24 | 7.90 | 8.10 | 0.19 | 2.40% | 7.90 | 8.16 | 313455 | 25289.26 | 1.75% |
| 2025-10-23 | 7.86 | 7.91 | -0.01 | -0.13% | 7.69 | 7.94 | 242180 | 18889.90 | 1.36% |
| 2025-10-22 | 7.94 | 7.92 | 0.01 | 0.13% | 7.81 | 8.09 | 243400 | 19300.28 | 1.36% |
| 2025-10-21 | 7.76 | 7.91 | 0.20 | 2.59% | 7.73 | 8.20 | 360623 | 28760.32 | 2.02% |
| 2025-10-20 | 7.96 | 7.71 | -0.08 | -1.03% | 7.67 | 8.00 | 332333 | 25889.10 | 1.86% |
| 2025-10-17 | 8.21 | 7.79 | -0.45 | -5.46% | 7.72 | 8.25 | 483691 | 38284.89 | 2.71% |
| 2025-10-16 | 8.49 | 8.24 | -0.31 | -3.63% | 8.19 | 8.51 | 392587 | 32677.78 | 2.20% |
| 2025-10-15 | 8.30 | 8.55 | 0.16 | 1.91% | 8.21 | 8.67 | 405752 | 34288.26 | 2.27% |
| 2025-10-14 | 8.50 | 8.39 | -0.16 | -1.87% | 8.25 | 8.75 | 484296 | 41026.24 | 2.71% |
| 2025-10-13 | 8.10 | 8.55 | 0.08 | 0.94% | 8.06 | 8.60 | 438399 | 36859.77 | 2.45% |
| 2025-10-10 | 8.43 | 8.47 | -0.06 | -0.70% | 8.35 | 8.60 | 411728 | 34877.04 | 2.30% |
| 2025-10-09 | 8.26 | 8.53 | 0.32 | 3.90% | 8.12 | 8.71 | 567651 | 47571.62 | 3.18% |
| 2025-09-30 | 8.10 | 8.21 | 0.08 | 0.98% | 8.04 | 8.39 | 436544 | 35785.97 | 2.44% |
| 2025-09-29 | 8.25 | 8.13 | -0.12 | -1.45% | 8.03 | 8.41 | 547570 | 44804.24 | 3.06% |
| 2025-09-26 | 7.91 | 8.25 | 0.33 | 4.17% | 7.89 | 8.54 | 780475 | 64458.12 | 4.37% |
| 2025-09-25 | 7.90 | 7.92 | -0.04 | -0.50% | 7.83 | 8.05 | 345441 | 27419.30 | 1.93% |
| 2025-09-24 | 7.75 | 7.96 | 0.15 | 1.92% | 7.71 | 8.04 | 349734 | 27763.03 | 1.96% |
| 2025-09-23 | 7.88 | 7.81 | -0.07 | -0.89% | 7.64 | 7.97 | 398437 | 30886.30 | 2.23% |
| 2025-09-22 | 8.00 | 7.88 | -0.11 | -1.38% | 7.77 | 8.07 | 427984 | 33770.03 | 2.40% |
| 2025-09-19 | 7.96 | 7.99 | 0.01 | 0.13% | 7.77 | 8.05 | 542481 | 42881.21 | 3.04% |
| 2025-09-18 | 7.80 | 7.98 | 0.17 | 2.18% | 7.69 | 8.30 | 1090323 | 87313.00 | 6.10% |
| 2025-09-17 | 7.40 | 7.81 | 0.42 | 5.68% | 7.36 | 8.03 | 728499 | 55714.48 | 4.08% |
| 2025-09-16 | 7.33 | 7.39 | 0.06 | 0.82% | 7.23 | 7.46 | 289326 | 21242.92 | 1.62% |
| 2025-09-15 | 7.36 | 7.33 | -0.03 | -0.41% | 7.31 | 7.45 | 202585 | 14905.97 | 1.13% |
| 2025-09-12 | 7.45 | 7.36 | -0.12 | -1.60% | 7.33 | 7.48 | 263588 | 19465.39 | 1.48% |
| 2025-09-11 | 7.52 | 7.48 | -0.03 | -0.40% | 7.39 | 7.52 | 271244 | 20174.48 | 1.52% |
| 2025-09-10 | 7.48 | 7.51 | 0.00 | 0.00% | 7.29 | 7.57 | 448028 | 33241.28 | 2.51% |
| 2025-09-09 | 7.65 | 7.51 | -0.21 | -2.72% | 7.47 | 7.74 | 481635 | 36547.11 | 2.70% |
| 2025-09-08 | 7.68 | 7.72 | 0.13 | 1.71% | 7.54 | 7.79 | 667681 | 51036.41 | 3.74% |
| 2025-09-05 | 7.06 | 7.59 | 0.51 | 7.20% | 7.03 | 7.65 | 1100143 | 81944.23 | 6.16% |
| 2025-09-04 | 7.03 | 7.08 | 0.07 | 1.00% | 6.94 | 7.14 | 463694 | 32651.57 | 2.60% |
| 2025-09-03 | 6.72 | 7.01 | 0.30 | 4.47% | 6.62 | 7.15 | 670238 | 46357.16 | 3.75% |
| 2025-09-02 | 6.82 | 6.71 | -0.12 | -1.76% | 6.68 | 6.87 | 225874 | 15233.70 | 1.26% |
| 2025-09-01 | 6.82 | 6.83 | 0.02 | 0.29% | 6.73 | 6.85 | 186326 | 12641.32 | 1.04% |
| 2025-08-29 | 6.89 | 6.81 | -0.08 | -1.16% | 6.81 | 6.90 | 178418 | 12209.19 | 1.00% |
| 2025-08-28 | 6.87 | 6.89 | 0.02 | 0.29% | 6.68 | 6.98 | 341094 | 23332.45 | 1.91% |
| 2025-08-27 | 7.11 | 6.87 | -0.23 | -3.24% | 6.86 | 7.12 | 333101 | 23323.98 | 1.86% |
| 2025-08-26 | 7.14 | 7.10 | -0.05 | -0.70% | 7.06 | 7.15 | 209041 | 14853.88 | 1.17% |
| 2025-08-25 | 7.05 | 7.15 | 0.16 | 2.29% | 7.02 | 7.23 | 464844 | 33254.15 | 2.60% |
| 2025-08-22 | 6.95 | 6.99 | 0.01 | 0.14% | 6.92 | 7.02 | 222667 | 15528.19 | 1.25% |
| 2025-08-21 | 6.99 | 6.98 | -0.03 | -0.43% | 6.92 | 7.00 | 248608 | 17284.04 | 1.39% |
| 2025-08-20 | 6.88 | 7.01 | 0.14 | 2.04% | 6.81 | 7.01 | 359614 | 24833.76 | 2.01% |
| 2025-08-19 | 6.86 | 6.87 | 0.01 | 0.15% | 6.80 | 6.91 | 246439 | 16907.97 | 1.38% |
| 2025-08-18 | 6.94 | 6.86 | -0.01 | -0.15% | 6.83 | 6.97 | 335513 | 23039.24 | 1.88% |
深证大盘股票行情在线 K线走势图
天顺风能(002531)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
