天际股份(002759)股票行情
天际股份(002759)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 |
|---|
| 2025-04-30 | 7.36 | 7.44 | 0.11 | 1.50% | 7.30 | 7.55 | 85889 | 6414.43 | 1.71% |
| 2025-04-29 | 7.20 | 7.33 | 0.12 | 1.66% | 7.20 | 7.42 | 73836 | 5413.80 | 1.47% |
| 2025-04-28 | 7.34 | 7.21 | 0.10 | 1.41% | 7.12 | 7.47 | 102984 | 7470.50 | 2.06% |
| 2025-04-25 | 7.15 | 7.11 | -0.03 | -0.42% | 7.10 | 7.19 | 35605 | 2544.29 | 0.71% |
| 2025-04-24 | 7.19 | 7.14 | -0.05 | -0.70% | 7.13 | 7.28 | 50274 | 3618.92 | 1.00% |
| 2025-04-23 | 7.26 | 7.19 | -0.06 | -0.83% | 7.16 | 7.31 | 45693 | 3297.53 | 0.91% |
| 2025-04-22 | 7.16 | 7.25 | 0.07 | 0.97% | 7.11 | 7.32 | 57925 | 4176.27 | 1.16% |
| 2025-04-21 | 7.07 | 7.18 | 0.11 | 1.56% | 7.02 | 7.19 | 43531 | 3114.19 | 0.87% |
| 2025-04-18 | 7.09 | 7.07 | -0.03 | -0.42% | 7.02 | 7.14 | 34068 | 2408.21 | 0.68% |
| 2025-04-17 | 7.08 | 7.10 | 0.02 | 0.28% | 7.05 | 7.17 | 42701 | 3048.44 | 0.85% |
| 2025-04-16 | 7.13 | 7.08 | -0.11 | -1.53% | 6.90 | 7.19 | 54243 | 3828.65 | 1.08% |
| 2025-04-15 | 7.12 | 7.19 | 0.08 | 1.13% | 7.11 | 7.25 | 64460 | 4638.22 | 1.29% |
| 2025-04-14 | 7.04 | 7.11 | 0.16 | 2.30% | 7.04 | 7.18 | 62125 | 4424.42 | 1.24% |
| 2025-04-11 | 6.87 | 6.95 | 0.05 | 0.72% | 6.82 | 7.00 | 55531 | 3857.54 | 1.11% |
| 2025-04-10 | 6.89 | 6.90 | 0.08 | 1.17% | 6.89 | 7.06 | 92905 | 6476.39 | 1.85% |
| 2025-04-09 | 6.59 | 6.82 | 0.13 | 1.94% | 6.09 | 6.90 | 125638 | 8203.91 | 2.51% |
| 2025-04-08 | 6.79 | 6.69 | -0.15 | -2.19% | 6.50 | 6.88 | 133600 | 8884.73 | 2.67% |
| 2025-04-07 | 7.04 | 6.84 | -0.76 | -10.00% | 6.84 | 7.27 | 103144 | 7115.09 | 2.06% |
| 2025-04-03 | 7.55 | 7.60 | -0.02 | -0.26% | 7.51 | 7.70 | 55437 | 4220.81 | 1.11% |
| 2025-04-02 | 7.53 | 7.62 | 0.09 | 1.20% | 7.46 | 7.67 | 63903 | 4856.96 | 1.28% |
| 2025-04-01 | 7.78 | 7.53 | -0.23 | -2.96% | 7.53 | 7.83 | 142375 | 10936.04 | 2.84% |
| 2025-03-31 | 7.93 | 7.76 | -0.21 | -2.63% | 7.66 | 7.93 | 82636 | 6401.12 | 1.65% |
| 2025-03-28 | 8.12 | 7.97 | -0.17 | -2.09% | 7.96 | 8.16 | 67331 | 5414.90 | 1.34% |
| 2025-03-27 | 8.15 | 8.14 | -0.07 | -0.85% | 8.05 | 8.37 | 88312 | 7261.02 | 1.76% |
| 2025-03-26 | 8.21 | 8.21 | 0.03 | 0.37% | 8.13 | 8.35 | 63760 | 5260.47 | 1.27% |
| 2025-03-25 | 8.08 | 8.18 | 0.09 | 1.11% | 8.02 | 8.25 | 77839 | 6336.72 | 1.55% |
| 2025-03-24 | 8.28 | 8.09 | -0.21 | -2.53% | 7.90 | 8.35 | 128511 | 10430.36 | 2.56% |
| 2025-03-21 | 8.60 | 8.30 | -0.32 | -3.71% | 8.29 | 8.61 | 143159 | 12087.72 | 2.86% |
| 2025-03-20 | 8.75 | 8.62 | -0.20 | -2.27% | 8.60 | 8.94 | 161809 | 14158.09 | 3.23% |
| 2025-03-19 | 8.71 | 8.82 | 0.06 | 0.68% | 8.58 | 8.84 | 157116 | 13704.40 | 3.14% |
| 2025-03-18 | 8.82 | 8.76 | -0.03 | -0.34% | 8.73 | 8.94 | 100677 | 8881.42 | 2.01% |
| 2025-03-17 | 8.84 | 8.79 | -0.05 | -0.57% | 8.76 | 8.97 | 117799 | 10393.28 | 2.35% |
| 2025-03-14 | 8.62 | 8.84 | 0.14 | 1.61% | 8.62 | 8.98 | 181843 | 16089.10 | 3.63% |
| 2025-03-13 | 8.82 | 8.70 | -0.12 | -1.36% | 8.58 | 8.85 | 157518 | 13660.23 | 3.14% |
| 2025-03-12 | 8.83 | 8.82 | -0.01 | -0.11% | 8.72 | 9.07 | 215658 | 19189.61 | 4.30% |
| 2025-03-11 | 8.72 | 8.83 | -0.03 | -0.34% | 8.66 | 9.01 | 145949 | 12802.63 | 2.91% |
| 2025-03-10 | 8.65 | 8.86 | 0.26 | 3.02% | 8.61 | 8.90 | 213041 | 18676.64 | 4.25% |
| 2025-03-07 | 8.75 | 8.60 | -0.25 | -2.82% | 8.53 | 8.80 | 216919 | 18785.04 | 4.33% |
| 2025-03-06 | 8.79 | 8.85 | 0.04 | 0.45% | 8.67 | 8.93 | 256823 | 22658.77 | 5.13% |
| 2025-03-05 | 9.00 | 8.81 | -0.22 | -2.44% | 8.65 | 9.03 | 273701 | 23938.47 | 5.46% |
| 2025-03-04 | 9.50 | 9.03 | -0.24 | -2.59% | 8.75 | 9.52 | 517807 | 46429.02 | 10.33% |
| 2025-03-03 | 8.47 | 9.27 | 0.84 | 9.96% | 8.47 | 9.27 | 348856 | 31427.30 | 6.96% |
| 2025-02-28 | 8.61 | 8.43 | -0.25 | -2.88% | 8.38 | 8.87 | 227665 | 19655.53 | 4.54% |
| 2025-02-27 | 8.50 | 8.68 | 0.20 | 2.36% | 8.47 | 8.76 | 275069 | 23725.20 | 5.49% |
| 2025-02-26 | 8.33 | 8.48 | 0.15 | 1.80% | 8.32 | 8.52 | 148096 | 12504.16 | 2.96% |
| 2025-02-25 | 8.23 | 8.33 | 0.00 | 0.00% | 8.16 | 8.41 | 118004 | 9831.75 | 2.36% |
| 2025-02-24 | 8.45 | 8.33 | -0.11 | -1.30% | 8.21 | 8.58 | 177865 | 14841.23 | 3.55% |
| 2025-02-21 | 8.17 | 8.44 | 0.28 | 3.43% | 7.98 | 8.50 | 287727 | 23839.64 | 5.74% |
| 2025-02-20 | 7.95 | 8.16 | 0.19 | 2.38% | 7.86 | 8.17 | 152040 | 12245.46 | 3.03% |
| 2025-02-19 | 7.81 | 7.97 | 0.11 | 1.40% | 7.78 | 7.99 | 137743 | 10879.74 | 2.75% |
| 2025-02-18 | 8.14 | 7.86 | -0.28 | -3.44% | 7.82 | 8.32 | 221635 | 17961.15 | 4.42% |
| 2025-02-17 | 8.14 | 8.14 | -0.08 | -0.97% | 8.03 | 8.26 | 160813 | 13033.81 | 3.21% |
| 2025-02-14 | 8.25 | 8.22 | -0.04 | -0.48% | 8.12 | 8.52 | 220123 | 18278.14 | 4.39% |
| 2025-02-13 | 7.95 | 8.26 | 0.29 | 3.64% | 7.95 | 8.45 | 330625 | 27319.01 | 6.60% |
| 2025-02-12 | 7.82 | 7.97 | 0.14 | 1.79% | 7.75 | 8.02 | 172926 | 13583.53 | 3.45% |
| 2025-02-11 | 8.23 | 7.83 | -0.35 | -4.28% | 7.78 | 8.30 | 242180 | 19117.59 | 4.83% |
| 2025-02-10 | 8.23 | 8.18 | -0.04 | -0.49% | 7.93 | 8.28 | 194925 | 15727.03 | 3.89% |
| 2025-02-07 | 7.92 | 8.22 | 0.30 | 3.79% | 7.85 | 8.48 | 213240 | 17559.97 | 4.26% |
| 2025-02-06 | 7.76 | 7.92 | 0.16 | 2.06% | 7.65 | 7.97 | 143386 | 11272.96 | 2.86% |
| 2025-02-05 | 7.71 | 7.76 | 0.08 | 1.04% | 7.67 | 7.84 | 78469 | 6096.00 | 1.57% |
| 2025-01-27 | 7.76 | 7.68 | -0.07 | -0.90% | 7.65 | 8.00 | 88420 | 6915.80 | 1.76% |
| 2025-01-24 | 7.60 | 7.75 | 0.13 | 1.71% | 7.56 | 7.83 | 103398 | 7978.69 | 2.06% |
| 2025-01-23 | 7.85 | 7.62 | -0.19 | -2.43% | 7.62 | 8.15 | 147575 | 11514.80 | 2.95% |
| 2025-01-22 | 8.41 | 7.81 | -0.74 | -8.65% | 7.70 | 8.41 | 253034 | 20166.57 | 5.05% |
| 2025-01-21 | 8.30 | 8.55 | 0.18 | 2.15% | 8.30 | 8.88 | 298528 | 25624.85 | 5.96% |
| 2025-01-20 | 8.02 | 8.37 | 0.38 | 4.76% | 7.98 | 8.64 | 217915 | 18143.40 | 4.35% |
| 2025-01-17 | 7.97 | 7.99 | 0.02 | 0.25% | 7.92 | 8.19 | 97165 | 7823.73 | 1.94% |
| 2025-01-16 | 7.92 | 7.97 | 0.07 | 0.89% | 7.87 | 8.09 | 107220 | 8558.76 | 2.14% |
| 2025-01-15 | 7.99 | 7.90 | -0.10 | -1.25% | 7.76 | 8.14 | 138535 | 10974.30 | 2.76% |
| 2025-01-14 | 7.73 | 8.00 | 0.31 | 4.03% | 7.70 | 8.02 | 222348 | 17508.95 | 4.44% |
| 2025-01-13 | 7.42 | 7.69 | 0.19 | 2.53% | 7.29 | 7.73 | 138395 | 10504.51 | 2.76% |
| 2025-01-10 | 7.88 | 7.50 | -0.36 | -4.58% | 7.50 | 7.90 | 87269 | 6712.36 | 1.74% |
| 2025-01-09 | 7.79 | 7.86 | 0.01 | 0.13% | 7.75 | 7.97 | 119244 | 9390.02 | 2.38% |
| 2025-01-08 | 7.98 | 7.85 | -0.14 | -1.75% | 7.58 | 7.98 | 127364 | 9907.02 | 2.54% |
| 2025-01-07 | 7.79 | 7.99 | 0.21 | 2.70% | 7.71 | 8.00 | 146529 | 11513.79 | 2.92% |
| 2025-01-06 | 7.92 | 7.78 | -0.12 | -1.52% | 7.66 | 8.00 | 115158 | 8997.95 | 2.30% |
| 2025-01-03 | 8.48 | 7.90 | -0.53 | -6.29% | 7.87 | 8.48 | 144490 | 11735.67 | 2.88% |
| 2025-01-02 | 8.77 | 8.43 | -0.34 | -3.88% | 8.30 | 8.89 | 118573 | 10127.76 | 2.37% |
| 2024-12-31 | 9.15 | 8.77 | -0.44 | -4.78% | 8.74 | 9.23 | 86728 | 7763.90 | 1.73% |
| 2024-12-30 | 9.15 | 9.21 | -0.02 | -0.22% | 8.97 | 9.33 | 106150 | 9698.31 | 2.12% |
深证大盘股票行情在线 K线走势图
