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 |
|---|
| 2025-08-01 | 6.50 | 6.52 | 0.02 | 0.31% | 6.48 | 6.59 | 129319 | 8459.84 | 0.72% |
| 2025-07-31 | 6.63 | 6.50 | -0.14 | -2.11% | 6.48 | 6.66 | 272953 | 17886.07 | 1.53% |
| 2025-07-30 | 6.68 | 6.64 | -0.06 | -0.90% | 6.61 | 6.71 | 170553 | 11364.12 | 0.95% |
| 2025-07-29 | 6.71 | 6.70 | -0.02 | -0.30% | 6.64 | 6.73 | 152069 | 10155.45 | 0.85% |
| 2025-07-28 | 6.75 | 6.72 | -0.03 | -0.44% | 6.71 | 6.76 | 127882 | 8603.42 | 0.72% |
| 2025-07-25 | 6.83 | 6.75 | -0.08 | -1.17% | 6.74 | 6.83 | 170254 | 11535.05 | 0.95% |
| 2025-07-24 | 6.68 | 6.83 | 0.14 | 2.09% | 6.67 | 6.83 | 222354 | 15029.85 | 1.24% |
| 2025-07-23 | 6.78 | 6.69 | -0.08 | -1.18% | 6.67 | 6.79 | 224759 | 15149.66 | 1.26% |
| 2025-07-22 | 6.70 | 6.77 | 0.07 | 1.04% | 6.66 | 6.77 | 243383 | 16364.27 | 1.36% |
| 2025-07-21 | 6.66 | 6.70 | 0.04 | 0.60% | 6.64 | 6.70 | 195403 | 13046.42 | 1.09% |
| 2025-07-18 | 6.67 | 6.66 | -0.01 | -0.15% | 6.60 | 6.71 | 231300 | 15378.91 | 1.29% |
| 2025-07-17 | 6.71 | 6.67 | -0.04 | -0.60% | 6.64 | 6.72 | 214825 | 14318.69 | 1.20% |
| 2025-07-16 | 6.67 | 6.71 | 0.02 | 0.30% | 6.63 | 6.72 | 150472 | 10062.95 | 0.84% |
| 2025-07-15 | 7.01 | 6.69 | -0.40 | -5.64% | 6.65 | 7.01 | 585201 | 39481.34 | 3.28% |
| 2025-07-14 | 7.04 | 7.09 | 0.05 | 0.71% | 7.02 | 7.18 | 201090 | 14295.35 | 1.13% |
| 2025-07-11 | 7.05 | 7.04 | -0.01 | -0.14% | 6.98 | 7.09 | 137865 | 9707.70 | 0.77% |
| 2025-07-10 | 7.06 | 7.05 | -0.02 | -0.28% | 6.98 | 7.10 | 157672 | 11080.18 | 0.88% |
| 2025-07-09 | 7.10 | 7.07 | -0.04 | -0.56% | 7.05 | 7.18 | 182535 | 12957.30 | 1.02% |
| 2025-07-08 | 6.89 | 7.11 | 0.23 | 3.34% | 6.86 | 7.20 | 329790 | 23333.52 | 1.85% |
| 2025-07-07 | 6.91 | 6.88 | -0.05 | -0.72% | 6.87 | 6.96 | 116846 | 8060.92 | 0.65% |
| 2025-07-04 | 7.08 | 6.93 | -0.14 | -1.98% | 6.92 | 7.09 | 175432 | 12247.98 | 0.98% |
| 2025-07-03 | 7.05 | 7.07 | 0.00 | 0.00% | 6.99 | 7.09 | 189232 | 13326.68 | 1.06% |
| 2025-07-02 | 7.31 | 7.07 | -0.01 | -0.14% | 6.98 | 7.38 | 322692 | 22971.75 | 1.81% |
| 2025-07-01 | 7.10 | 7.08 | -0.06 | -0.84% | 7.03 | 7.13 | 123954 | 8755.06 | 0.69% |
| 2025-06-30 | 7.07 | 7.14 | 0.09 | 1.28% | 7.05 | 7.16 | 190945 | 13562.84 | 1.07% |
| 2025-06-27 | 7.01 | 7.05 | 0.01 | 0.14% | 7.00 | 7.12 | 162413 | 11477.59 | 0.91% |
| 2025-06-26 | 7.08 | 7.04 | -0.02 | -0.28% | 7.02 | 7.22 | 222628 | 15787.81 | 1.25% |
| 2025-06-25 | 7.00 | 7.06 | 0.05 | 0.71% | 6.95 | 7.07 | 186081 | 13047.46 | 1.04% |
| 2025-06-24 | 6.97 | 7.01 | 0.04 | 0.57% | 6.92 | 7.02 | 163780 | 11436.66 | 0.92% |
| 2025-06-23 | 6.81 | 6.97 | 0.18 | 2.65% | 6.78 | 7.07 | 256333 | 17836.10 | 1.43% |
| 2025-06-20 | 6.93 | 6.79 | -0.15 | -2.16% | 6.78 | 6.97 | 176249 | 12081.48 | 0.99% |
| 2025-06-19 | 7.08 | 6.94 | -0.16 | -2.25% | 6.90 | 7.15 | 228191 | 15970.18 | 1.28% |
| 2025-06-18 | 7.12 | 7.10 | -0.02 | -0.28% | 7.05 | 7.20 | 216572 | 15403.07 | 1.21% |
| 2025-06-17 | 7.05 | 7.12 | 0.02 | 0.28% | 7.03 | 7.25 | 283098 | 20116.93 | 1.58% |
| 2025-06-16 | 6.84 | 7.10 | 0.29 | 4.26% | 6.83 | 7.22 | 478211 | 33851.31 | 2.68% |
| 2025-06-13 | 6.65 | 6.81 | 0.15 | 2.25% | 6.61 | 6.99 | 638109 | 43708.73 | 3.57% |
| 2025-06-12 | 6.65 | 6.66 | 0.00 | 0.00% | 6.59 | 6.67 | 146394 | 9712.21 | 0.82% |
| 2025-06-11 | 6.61 | 6.66 | 0.06 | 0.91% | 6.59 | 6.72 | 141684 | 9441.70 | 0.79% |
| 2025-06-10 | 6.75 | 6.60 | -0.15 | -2.22% | 6.52 | 6.77 | 232726 | 15420.16 | 1.30% |
| 2025-06-09 | 6.61 | 6.75 | 0.13 | 1.96% | 6.61 | 6.86 | 248885 | 16825.56 | 1.39% |
| 2025-06-06 | 6.68 | 6.62 | -0.06 | -0.90% | 6.60 | 6.71 | 106168 | 7046.92 | 0.59% |
| 2025-06-05 | 6.72 | 6.68 | -0.04 | -0.60% | 6.64 | 6.79 | 162418 | 10894.11 | 0.91% |
| 2025-06-04 | 6.65 | 6.72 | 0.08 | 1.20% | 6.58 | 6.73 | 206756 | 13755.37 | 1.16% |
| 2025-06-03 | 6.54 | 6.64 | 0.02 | 0.30% | 6.49 | 6.67 | 185750 | 12252.90 | 1.04% |
| 2025-05-30 | 6.58 | 6.62 | 0.02 | 0.30% | 6.53 | 6.72 | 219098 | 14528.89 | 1.23% |
| 2025-05-29 | 6.37 | 6.62 | 0.25 | 3.92% | 6.36 | 6.69 | 327200 | 21535.26 | 1.83% |
| 2025-05-28 | 6.36 | 6.37 | 0.01 | 0.16% | 6.33 | 6.38 | 74172 | 4714.41 | 0.42% |
| 2025-05-27 | 6.37 | 6.36 | 0.00 | 0.00% | 6.31 | 6.39 | 79643 | 5053.61 | 0.45% |
| 2025-05-26 | 6.34 | 6.36 | 0.02 | 0.32% | 6.32 | 6.40 | 79723 | 5070.10 | 0.45% |
| 2025-05-23 | 6.44 | 6.34 | -0.11 | -1.71% | 6.33 | 6.49 | 183169 | 11725.20 | 1.03% |
| 2025-05-22 | 6.55 | 6.45 | -0.12 | -1.83% | 6.44 | 6.56 | 147534 | 9574.15 | 0.83% |
| 2025-05-21 | 6.61 | 6.57 | -0.04 | -0.61% | 6.55 | 6.64 | 98760 | 6502.03 | 0.55% |
| 2025-05-20 | 6.60 | 6.61 | 0.01 | 0.15% | 6.54 | 6.64 | 120747 | 7942.27 | 0.68% |
| 2025-05-19 | 6.55 | 6.60 | 0.05 | 0.76% | 6.48 | 6.61 | 112849 | 7398.93 | 0.63% |
| 2025-05-16 | 6.57 | 6.55 | -0.04 | -0.61% | 6.53 | 6.61 | 96076 | 6302.32 | 0.54% |
| 2025-05-15 | 6.66 | 6.59 | -0.09 | -1.35% | 6.58 | 6.67 | 121009 | 7996.63 | 0.68% |
| 2025-05-14 | 6.66 | 6.68 | -0.02 | -0.30% | 6.59 | 6.70 | 137069 | 9098.17 | 0.77% |
| 2025-05-13 | 6.73 | 6.70 | 0.03 | 0.45% | 6.67 | 6.80 | 174143 | 11701.21 | 0.97% |
| 2025-05-12 | 6.60 | 6.67 | 0.13 | 1.99% | 6.58 | 6.68 | 157702 | 10478.02 | 0.88% |
| 2025-05-09 | 6.71 | 6.54 | -0.16 | -2.39% | 6.52 | 6.73 | 223101 | 14676.69 | 1.25% |
| 2025-05-08 | 6.68 | 6.70 | -0.02 | -0.30% | 6.64 | 6.76 | 142088 | 9535.37 | 0.80% |
| 2025-05-07 | 6.64 | 6.72 | 0.15 | 2.28% | 6.62 | 6.76 | 214236 | 14321.30 | 1.20% |
| 2025-05-06 | 6.43 | 6.57 | 0.14 | 2.18% | 6.43 | 6.58 | 139044 | 9085.74 | 0.78% |
| 2025-04-30 | 6.45 | 6.43 | 0.01 | 0.16% | 6.41 | 6.47 | 129911 | 8364.35 | 0.73% |
| 2025-04-29 | 6.47 | 6.42 | -0.06 | -0.93% | 6.39 | 6.50 | 166366 | 10699.44 | 0.93% |
| 2025-04-28 | 6.76 | 6.48 | -0.28 | -4.14% | 6.46 | 6.80 | 296024 | 19508.54 | 1.66% |
| 2025-04-25 | 6.70 | 6.76 | -0.12 | -1.74% | 6.60 | 6.84 | 238442 | 15961.70 | 1.33% |
| 2025-04-24 | 6.84 | 6.88 | 0.04 | 0.58% | 6.79 | 6.94 | 139069 | 9566.48 | 0.78% |
| 2025-04-23 | 6.94 | 6.84 | -0.07 | -1.01% | 6.84 | 6.98 | 118817 | 8165.44 | 0.66% |
| 2025-04-22 | 6.97 | 6.91 | -0.03 | -0.43% | 6.91 | 7.00 | 93429 | 6496.27 | 0.52% |
| 2025-04-21 | 6.84 | 6.94 | 0.08 | 1.17% | 6.82 | 6.99 | 113972 | 7910.26 | 0.64% |
| 2025-04-18 | 6.83 | 6.86 | 0.04 | 0.59% | 6.82 | 6.95 | 98253 | 6760.17 | 0.55% |
| 2025-04-17 | 6.79 | 6.82 | -0.02 | -0.29% | 6.73 | 6.89 | 109047 | 7458.32 | 0.61% |
| 2025-04-16 | 6.97 | 6.84 | -0.18 | -2.56% | 6.79 | 7.03 | 169776 | 11687.71 | 0.95% |
| 2025-04-15 | 6.83 | 7.02 | 0.15 | 2.18% | 6.79 | 7.12 | 273223 | 18971.09 | 1.53% |
| 2025-04-14 | 6.68 | 6.87 | 0.23 | 3.46% | 6.68 | 6.92 | 271330 | 18542.15 | 1.52% |
| 2025-04-11 | 6.60 | 6.64 | 0.00 | 0.00% | 6.55 | 6.69 | 138944 | 9216.70 | 0.78% |
| 2025-04-10 | 6.70 | 6.64 | 0.04 | 0.61% | 6.61 | 6.78 | 250264 | 16745.94 | 1.40% |
| 2025-04-09 | 6.55 | 6.60 | -0.04 | -0.60% | 6.10 | 6.67 | 299192 | 19334.88 | 1.67% |
| 2025-04-08 | 6.62 | 6.64 | 0.02 | 0.30% | 6.45 | 6.75 | 239891 | 15900.02 | 1.34% |
深证大盘股票行情在线 K线走势图
