天沃科技(002564)股票行情
天沃科技(002564)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 | 8.49 | 8.35 | -0.37 | -4.24% | 8.10 | 8.73 | 848446 | 70844.80 | 9.88% |
| 2025-07-31 | 8.28 | 8.72 | 0.44 | 5.31% | 7.99 | 9.10 | 1177065 | 99736.86 | 13.70% |
| 2025-07-30 | 7.53 | 8.28 | 0.75 | 9.96% | 7.46 | 8.28 | 774493 | 60778.24 | 9.02% |
| 2025-07-29 | 7.32 | 7.53 | 0.06 | 0.80% | 7.32 | 7.77 | 852095 | 64304.82 | 9.92% |
| 2025-07-28 | 7.00 | 7.47 | 0.53 | 7.64% | 6.87 | 7.57 | 829957 | 60278.51 | 9.66% |
| 2025-07-25 | 6.54 | 6.94 | 0.36 | 5.47% | 6.47 | 7.07 | 672876 | 45610.68 | 7.83% |
| 2025-07-24 | 6.51 | 6.58 | 0.06 | 0.92% | 6.42 | 6.59 | 323231 | 21084.18 | 3.76% |
| 2025-07-23 | 6.47 | 6.52 | 0.04 | 0.62% | 6.38 | 6.65 | 468408 | 30352.05 | 5.45% |
| 2025-07-22 | 6.41 | 6.48 | 0.05 | 0.78% | 6.37 | 6.61 | 515109 | 33550.83 | 6.00% |
| 2025-07-21 | 6.39 | 6.43 | 0.04 | 0.63% | 6.30 | 6.56 | 504678 | 32464.41 | 5.88% |
| 2025-07-18 | 6.15 | 6.39 | 0.25 | 4.07% | 6.06 | 6.45 | 549991 | 34315.86 | 6.40% |
| 2025-07-17 | 6.16 | 6.14 | -0.02 | -0.32% | 6.05 | 6.22 | 435774 | 26629.62 | 5.07% |
| 2025-07-16 | 6.30 | 6.16 | -0.14 | -2.22% | 6.14 | 6.46 | 499110 | 31118.47 | 5.81% |
| 2025-07-15 | 6.61 | 6.30 | -0.55 | -8.03% | 6.24 | 6.63 | 882848 | 56244.43 | 10.28% |
| 2025-07-14 | 6.50 | 6.85 | 0.26 | 3.95% | 6.30 | 7.24 | 1311788 | 88058.64 | 15.27% |
| 2025-07-11 | 6.72 | 6.59 | 0.48 | 7.86% | 6.18 | 6.72 | 1534842 | 98662.73 | 17.87% |
| 2025-07-10 | 5.55 | 6.11 | 0.56 | 10.09% | 5.54 | 6.11 | 420841 | 25343.94 | 4.90% |
| 2025-07-09 | 5.63 | 5.55 | -0.09 | -1.60% | 5.54 | 5.67 | 165618 | 9258.22 | 1.93% |
| 2025-07-08 | 5.61 | 5.64 | 0.03 | 0.53% | 5.57 | 5.64 | 141033 | 7924.36 | 1.64% |
| 2025-07-07 | 5.56 | 5.61 | 0.05 | 0.90% | 5.49 | 5.62 | 140518 | 7815.65 | 1.64% |
| 2025-07-04 | 5.64 | 5.56 | -0.08 | -1.42% | 5.55 | 5.65 | 135811 | 7602.23 | 1.58% |
| 2025-07-03 | 5.59 | 5.64 | 0.00 | 0.00% | 5.54 | 5.70 | 231198 | 12955.03 | 2.69% |
| 2025-07-02 | 5.67 | 5.64 | -0.02 | -0.35% | 5.62 | 5.75 | 268157 | 15236.96 | 3.12% |
| 2025-07-01 | 5.61 | 5.66 | 0.03 | 0.53% | 5.59 | 5.69 | 195407 | 11019.00 | 2.28% |
| 2025-06-30 | 5.69 | 5.63 | 0.00 | 0.00% | 5.56 | 5.69 | 245361 | 13773.40 | 2.86% |
| 2025-06-27 | 5.60 | 5.63 | 0.03 | 0.54% | 5.57 | 5.64 | 191150 | 10710.12 | 2.23% |
| 2025-06-26 | 5.61 | 5.60 | 0.05 | 0.90% | 5.45 | 5.67 | 336452 | 18709.10 | 3.92% |
| 2025-06-25 | 5.43 | 5.55 | 0.13 | 2.40% | 5.39 | 5.58 | 251716 | 13858.83 | 2.93% |
| 2025-06-24 | 5.32 | 5.42 | 0.10 | 1.88% | 5.30 | 5.45 | 162740 | 8807.18 | 1.89% |
| 2025-06-23 | 5.26 | 5.32 | 0.06 | 1.14% | 5.22 | 5.35 | 144116 | 7632.82 | 1.68% |
| 2025-06-20 | 5.27 | 5.26 | 0.00 | 0.00% | 5.24 | 5.39 | 138059 | 7318.74 | 1.61% |
| 2025-06-19 | 5.41 | 5.26 | -0.19 | -3.49% | 5.25 | 5.45 | 224122 | 11921.52 | 2.61% |
| 2025-06-18 | 5.56 | 5.45 | -0.12 | -2.15% | 5.44 | 5.65 | 202424 | 11163.89 | 2.36% |
| 2025-06-17 | 5.55 | 5.57 | 0.02 | 0.36% | 5.51 | 5.61 | 141225 | 7854.69 | 1.64% |
| 2025-06-16 | 5.55 | 5.55 | 0.05 | 0.91% | 5.49 | 5.58 | 135657 | 7514.03 | 1.58% |
| 2025-06-13 | 5.59 | 5.50 | -0.13 | -2.31% | 5.45 | 5.63 | 276680 | 15228.58 | 3.22% |
| 2025-06-12 | 5.67 | 5.63 | -0.06 | -1.05% | 5.61 | 5.77 | 258262 | 14604.75 | 3.01% |
| 2025-06-11 | 5.73 | 5.69 | -0.07 | -1.22% | 5.69 | 5.79 | 193772 | 11097.62 | 2.26% |
| 2025-06-10 | 5.85 | 5.76 | -0.05 | -0.86% | 5.65 | 5.87 | 287508 | 16518.70 | 3.35% |
| 2025-06-09 | 5.69 | 5.81 | 0.11 | 1.93% | 5.66 | 5.85 | 393469 | 22695.15 | 4.58% |
| 2025-06-06 | 5.61 | 5.70 | 0.07 | 1.24% | 5.60 | 5.82 | 373660 | 21422.41 | 4.35% |
| 2025-06-05 | 5.60 | 5.63 | 0.01 | 0.18% | 5.55 | 5.71 | 246607 | 13858.68 | 2.87% |
| 2025-06-04 | 5.77 | 5.62 | -0.15 | -2.60% | 5.59 | 5.78 | 333223 | 18848.53 | 3.88% |
| 2025-06-03 | 5.76 | 5.77 | 0.00 | 0.00% | 5.64 | 5.81 | 291195 | 16691.54 | 3.39% |
| 2025-05-30 | 5.69 | 5.77 | 0.07 | 1.23% | 5.63 | 5.91 | 566700 | 32800.29 | 6.60% |
| 2025-05-29 | 5.55 | 5.70 | 0.16 | 2.89% | 5.51 | 5.77 | 435615 | 24599.80 | 5.07% |
| 2025-05-28 | 5.59 | 5.54 | -0.04 | -0.72% | 5.51 | 5.60 | 205770 | 11414.33 | 2.40% |
| 2025-05-27 | 5.60 | 5.58 | -0.01 | -0.18% | 5.51 | 5.65 | 303927 | 16931.02 | 3.54% |
| 2025-05-26 | 5.50 | 5.59 | 0.14 | 2.57% | 5.45 | 5.64 | 409100 | 22729.64 | 4.76% |
| 2025-05-23 | 5.46 | 5.45 | 0.04 | 0.74% | 5.40 | 5.62 | 363806 | 20052.73 | 4.24% |
| 2025-05-22 | 5.58 | 5.41 | -0.18 | -3.22% | 5.40 | 5.61 | 423579 | 23169.19 | 4.93% |
| 2025-05-21 | 5.67 | 5.59 | -0.08 | -1.41% | 5.58 | 5.69 | 294838 | 16558.58 | 3.43% |
| 2025-05-20 | 5.65 | 5.67 | -0.03 | -0.53% | 5.58 | 5.71 | 371878 | 20977.97 | 4.33% |
| 2025-05-19 | 5.60 | 5.70 | 0.13 | 2.33% | 5.57 | 5.73 | 467978 | 26436.35 | 5.45% |
| 2025-05-16 | 5.49 | 5.57 | 0.07 | 1.27% | 5.48 | 5.64 | 463282 | 25671.06 | 5.39% |
| 2025-05-15 | 5.72 | 5.50 | -0.27 | -4.68% | 5.50 | 5.82 | 781628 | 44108.86 | 9.10% |
| 2025-05-14 | 5.88 | 5.77 | 0.19 | 3.41% | 5.74 | 6.14 | 1343718 | 80479.48 | 15.64% |
| 2025-05-13 | 5.62 | 5.58 | 0.00 | 0.00% | 5.54 | 5.68 | 347982 | 19465.79 | 4.05% |
| 2025-05-12 | 5.61 | 5.58 | 0.11 | 2.01% | 5.48 | 5.68 | 469512 | 26158.52 | 5.47% |
| 2025-05-09 | 5.77 | 5.47 | -0.35 | -6.01% | 5.44 | 5.83 | 813200 | 45346.93 | 9.47% |
| 2025-05-08 | 5.96 | 5.82 | -0.24 | -3.96% | 5.79 | 6.10 | 795766 | 46703.34 | 9.26% |
| 2025-05-07 | 5.95 | 6.06 | 0.04 | 0.66% | 5.95 | 6.26 | 1120854 | 68410.20 | 13.05% |
| 2025-05-06 | 5.60 | 6.02 | 0.19 | 3.26% | 5.60 | 6.10 | 1154778 | 67851.15 | 13.44% |
| 2025-04-30 | 6.23 | 5.83 | -0.27 | -4.43% | 5.80 | 6.58 | 1478083 | 90329.65 | 17.21% |
| 2025-04-29 | 6.03 | 6.10 | 0.27 | 4.63% | 5.86 | 6.41 | 2031625 | 124829.80 | 23.65% |
| 2025-04-28 | 5.28 | 5.83 | 0.53 | 10.00% | 5.20 | 5.83 | 1037681 | 58597.84 | 12.08% |
| 2025-04-25 | 5.88 | 5.30 | -0.35 | -6.19% | 5.25 | 5.88 | 1657044 | 91591.59 | 19.29% |
| 2025-04-24 | 5.17 | 5.65 | 0.51 | 9.92% | 4.96 | 5.65 | 1438263 | 78989.58 | 16.75% |
| 2025-04-23 | 5.36 | 5.14 | -0.46 | -8.21% | 5.04 | 5.45 | 1524111 | 79787.58 | 17.75% |
| 2025-04-22 | 5.02 | 5.60 | 0.51 | 10.02% | 4.76 | 5.60 | 1974377 | 105870.31 | 23.00% |
| 2025-04-21 | 5.16 | 5.09 | -0.16 | -3.05% | 4.92 | 5.26 | 1465350 | 74445.88 | 17.07% |
| 2025-04-18 | 4.91 | 5.25 | 0.48 | 10.06% | 4.66 | 5.25 | 1879254 | 95370.38 | 21.89% |
| 2025-04-17 | 5.10 | 4.77 | -0.06 | -1.24% | 4.75 | 5.28 | 1598445 | 79769.40 | 18.62% |
| 2025-04-16 | 4.83 | 4.83 | 0.44 | 10.02% | 4.83 | 4.83 | 20924 | 1010.63 | 0.24% |
| 2025-04-15 | 4.39 | 4.39 | 0.40 | 10.03% | 4.39 | 4.39 | 11590 | 508.80 | 0.14% |
| 2025-04-11 | 3.79 | 3.99 | 0.19 | 5.00% | 3.78 | 3.99 | 169355 | 6655.77 | 1.97% |
| 2025-04-10 | 3.71 | 3.80 | 0.10 | 2.70% | 3.71 | 3.84 | 98954 | 3745.21 | 1.15% |
| 2025-04-09 | 3.64 | 3.70 | 0.00 | 0.00% | 3.52 | 3.77 | 177878 | 6417.50 | 2.07% |
| 2025-04-08 | 3.70 | 3.70 | -0.19 | -4.88% | 3.70 | 3.76 | 124181 | 4600.49 | 1.45% |
| 2025-04-07 | 3.89 | 3.89 | -0.20 | -4.89% | 3.89 | 3.96 | 59833 | 2330.02 | 0.70% |
深证大盘股票行情在线 K线走势图
