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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-15 | 6.52 | 6.87 | 0.34 | 5.21% | 6.52 | 6.90 | 703354 | 47742.84 | 3.94% |
| 2025-08-14 | 6.68 | 6.53 | -0.14 | -2.10% | 6.51 | 6.69 | 240136 | 15813.47 | 1.34% |
| 2025-08-13 | 6.66 | 6.67 | 0.01 | 0.15% | 6.64 | 6.69 | 147631 | 9836.80 | 0.83% |
| 2025-08-12 | 6.69 | 6.66 | -0.04 | -0.60% | 6.63 | 6.70 | 165648 | 11015.15 | 0.93% |
| 2025-08-11 | 6.65 | 6.70 | 0.04 | 0.60% | 6.62 | 6.72 | 180494 | 12071.62 | 1.01% |
| 2025-08-08 | 6.56 | 6.66 | 0.10 | 1.52% | 6.55 | 6.69 | 244612 | 16247.14 | 1.37% |
| 2025-08-07 | 6.59 | 6.56 | -0.02 | -0.30% | 6.54 | 6.60 | 98712 | 6475.74 | 0.55% |
| 2025-08-06 | 6.58 | 6.58 | 0.01 | 0.15% | 6.53 | 6.59 | 100223 | 6573.72 | 0.56% |
| 2025-08-05 | 6.53 | 6.57 | 0.07 | 1.08% | 6.50 | 6.57 | 114958 | 7517.51 | 0.64% |
| 2025-08-04 | 6.50 | 6.50 | -0.02 | -0.31% | 6.46 | 6.52 | 140640 | 9120.10 | 0.79% |
| 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% |
深证大盘股票行情在线 K线走势图
