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 |
|---|
| 2026-03-25 | 32.35 | 33.22 | 0.71 | 2.18% | 32.03 | 33.28 | 410684 | 134059.00 | 8.20% |
| 2026-03-24 | 32.56 | 32.51 | 0.72 | 2.26% | 30.99 | 33.40 | 356757 | 114818.14 | 7.12% |
| 2026-03-23 | 31.70 | 31.79 | -0.76 | -2.33% | 31.39 | 33.50 | 336675 | 108980.84 | 6.72% |
| 2026-03-20 | 33.00 | 32.55 | -0.09 | -0.28% | 32.41 | 34.10 | 470221 | 156101.12 | 9.39% |
| 2026-03-19 | 33.77 | 32.64 | -1.68 | -4.90% | 32.42 | 33.77 | 297054 | 98006.99 | 5.93% |
| 2026-03-18 | 35.67 | 34.32 | -1.35 | -3.78% | 33.70 | 35.92 | 382827 | 131394.53 | 7.64% |
| 2026-03-17 | 37.76 | 35.67 | -2.47 | -6.48% | 35.65 | 38.25 | 432773 | 157280.19 | 8.64% |
| 2026-03-16 | 36.63 | 38.14 | 1.35 | 3.67% | 36.50 | 38.82 | 557337 | 212412.70 | 11.13% |
| 2026-03-13 | 35.47 | 36.79 | 1.06 | 2.97% | 35.44 | 38.05 | 608405 | 226414.64 | 12.15% |
| 2026-03-12 | 36.20 | 35.73 | -1.05 | -2.85% | 35.15 | 37.00 | 434086 | 155811.70 | 8.67% |
| 2026-03-11 | 34.99 | 36.78 | 1.54 | 4.37% | 34.48 | 37.29 | 714011 | 260904.81 | 14.25% |
| 2026-03-10 | 34.56 | 35.24 | 1.19 | 3.49% | 34.51 | 36.36 | 433921 | 154158.69 | 8.66% |
| 2026-03-09 | 33.04 | 34.05 | 0.18 | 0.53% | 32.33 | 34.12 | 361125 | 119886.34 | 7.21% |
| 2026-03-06 | 34.53 | 33.87 | -0.90 | -2.59% | 33.75 | 34.98 | 292573 | 100044.34 | 5.84% |
| 2026-03-05 | 35.28 | 34.77 | 0.18 | 0.52% | 34.52 | 36.00 | 252653 | 88649.28 | 5.04% |
| 2026-03-04 | 34.00 | 34.59 | -0.19 | -0.55% | 33.90 | 35.57 | 281511 | 98080.94 | 5.62% |
| 2026-03-03 | 36.80 | 34.78 | -2.10 | -5.69% | 34.30 | 37.50 | 484304 | 172063.83 | 9.67% |
| 2026-03-02 | 37.02 | 36.88 | -1.14 | -3.00% | 36.60 | 37.84 | 348954 | 129288.80 | 6.97% |
| 2026-02-27 | 38.60 | 38.02 | -0.48 | -1.25% | 37.88 | 39.09 | 319822 | 122430.48 | 6.38% |
| 2026-02-26 | 41.14 | 38.50 | -2.43 | -5.94% | 38.29 | 41.88 | 642098 | 253424.44 | 12.82% |
| 2026-02-25 | 38.95 | 40.93 | 2.67 | 6.98% | 38.41 | 42.00 | 654761 | 265656.44 | 13.07% |
| 2026-02-24 | 38.03 | 38.26 | 0.26 | 0.68% | 37.55 | 39.15 | 557817 | 213086.30 | 11.14% |
| 2026-02-13 | 35.63 | 38.00 | -1.56 | -3.94% | 35.62 | 39.51 | 977871 | 366727.12 | 19.52% |
| 2026-02-12 | 39.56 | 39.56 | -4.40 | -10.01% | 39.56 | 39.56 | 82007 | 32441.97 | 1.64% |
| 2026-02-11 | 41.49 | 43.96 | 2.90 | 7.06% | 40.62 | 44.88 | 962570 | 416095.94 | 19.22% |
| 2026-02-10 | 40.84 | 41.06 | -0.22 | -0.53% | 40.30 | 41.21 | 429711 | 175401.84 | 8.58% |
| 2026-02-09 | 40.00 | 41.28 | 0.99 | 2.46% | 39.50 | 41.76 | 837880 | 340782.47 | 16.73% |
| 2026-02-06 | 36.65 | 40.29 | 3.66 | 9.99% | 36.65 | 40.29 | 755461 | 297463.28 | 15.08% |
| 2026-02-05 | 37.73 | 36.63 | -1.38 | -3.63% | 36.44 | 37.96 | 276452 | 101992.12 | 5.52% |
| 2026-02-04 | 38.20 | 38.01 | -0.52 | -1.35% | 37.10 | 38.79 | 312948 | 118501.51 | 6.25% |
| 2026-02-03 | 37.63 | 38.53 | 1.46 | 3.94% | 36.92 | 38.80 | 443263 | 168832.97 | 8.85% |
| 2026-02-02 | 37.01 | 37.07 | -0.65 | -1.72% | 36.91 | 38.20 | 269232 | 101340.20 | 5.37% |
| 2026-01-30 | 36.52 | 37.72 | 0.97 | 2.64% | 36.52 | 38.29 | 450955 | 169544.44 | 9.00% |
| 2026-01-29 | 37.00 | 36.75 | -1.32 | -3.47% | 36.21 | 38.40 | 406769 | 151909.41 | 8.12% |
| 2026-01-28 | 39.82 | 38.07 | -2.56 | -6.30% | 38.00 | 39.82 | 597116 | 230218.80 | 11.92% |
| 2026-01-27 | 42.60 | 40.63 | -3.16 | -7.22% | 39.41 | 42.80 | 830718 | 335710.19 | 16.58% |
| 2026-01-26 | 42.35 | 43.79 | 1.44 | 3.40% | 41.12 | 44.25 | 828548 | 357552.06 | 16.54% |
| 2026-01-23 | 42.03 | 42.35 | 0.48 | 1.15% | 41.57 | 42.93 | 516051 | 218666.78 | 10.30% |
| 2026-01-22 | 41.50 | 41.87 | 0.21 | 0.50% | 41.23 | 42.50 | 427304 | 178684.97 | 8.53% |
| 2026-01-21 | 40.00 | 41.66 | 1.36 | 3.37% | 39.81 | 42.05 | 533368 | 220578.45 | 10.65% |
| 2026-01-20 | 42.01 | 40.30 | -1.57 | -3.75% | 40.08 | 42.55 | 476378 | 195437.02 | 9.51% |
| 2026-01-19 | 41.33 | 41.87 | 0.53 | 1.28% | 41.24 | 43.13 | 625962 | 263865.22 | 12.50% |
| 2026-01-16 | 42.76 | 41.34 | -3.81 | -8.44% | 41.00 | 44.54 | 1020321 | 432942.03 | 20.37% |
| 2026-01-15 | 41.54 | 45.15 | 2.73 | 6.44% | 41.54 | 46.57 | 1182161 | 530245.25 | 23.60% |
| 2026-01-14 | 42.53 | 42.42 | -1.69 | -3.83% | 41.51 | 44.00 | 895588 | 382654.72 | 17.88% |
| 2026-01-13 | 45.99 | 44.11 | -2.49 | -5.34% | 44.03 | 47.78 | 1162153 | 529678.19 | 23.20% |
| 2026-01-12 | 45.67 | 46.60 | 0.47 | 1.02% | 44.82 | 48.24 | 1267144 | 586971.06 | 25.30% |
| 2026-01-09 | 45.93 | 46.13 | -0.77 | -1.64% | 45.70 | 47.68 | 912168 | 425140.78 | 18.21% |
| 2026-01-08 | 48.50 | 46.90 | -1.25 | -2.60% | 46.57 | 49.15 | 1138825 | 544558.56 | 22.73% |
| 2026-01-07 | 50.11 | 48.15 | -3.10 | -6.05% | 47.77 | 51.90 | 1490680 | 740983.25 | 29.76% |
| 2026-01-06 | 53.95 | 51.25 | 0.18 | 0.35% | 50.00 | 55.98 | 1860467 | 988271.12 | 37.14% |
| 2026-01-05 | 47.85 | 51.07 | 4.64 | 9.99% | 44.60 | 51.07 | 1795758 | 867675.94 | 35.85% |
| 2025-12-31 | 44.86 | 46.43 | 0.40 | 0.87% | 44.55 | 49.00 | 1418595 | 662480.56 | 28.32% |
| 2025-12-30 | 47.00 | 46.03 | -3.67 | -7.38% | 44.73 | 48.53 | 1731514 | 795355.25 | 34.57% |
| 2025-12-29 | 50.03 | 49.70 | 0.20 | 0.40% | 45.50 | 51.00 | 1812751 | 879797.12 | 36.19% |
| 2025-12-26 | 49.50 | 49.50 | 4.50 | 10.00% | 47.85 | 49.50 | 1248694 | 614522.88 | 24.93% |
| 2025-12-25 | 40.51 | 45.00 | 2.88 | 6.84% | 39.66 | 46.33 | 1703105 | 723862.12 | 34.00% |
| 2025-12-24 | 39.93 | 42.12 | 3.83 | 10.00% | 39.92 | 42.12 | 1591199 | 659699.62 | 31.76% |
| 2025-12-23 | 34.89 | 38.29 | 3.48 | 10.00% | 34.47 | 38.29 | 872303 | 318821.31 | 17.41% |
| 2025-12-22 | 33.86 | 34.81 | 1.48 | 4.44% | 33.23 | 35.54 | 820524 | 284547.56 | 16.38% |
| 2025-12-19 | 33.56 | 33.33 | -0.24 | -0.71% | 32.41 | 33.89 | 872950 | 289472.81 | 17.43% |
| 2025-12-18 | 35.22 | 33.57 | -1.16 | -3.34% | 33.50 | 36.49 | 1188875 | 416493.22 | 23.73% |
| 2025-12-17 | 32.37 | 34.73 | 3.16 | 10.01% | 31.85 | 34.73 | 706935 | 235427.22 | 14.11% |
| 2025-12-16 | 31.88 | 31.57 | -0.43 | -1.34% | 30.95 | 32.36 | 492743 | 155656.45 | 9.84% |
| 2025-12-15 | 32.34 | 32.00 | -0.27 | -0.84% | 31.55 | 32.82 | 455017 | 145712.95 | 9.08% |
| 2025-12-12 | 34.76 | 32.27 | -2.28 | -6.60% | 31.50 | 35.43 | 813586 | 264494.62 | 16.24% |
| 2025-12-11 | 35.30 | 34.55 | -0.28 | -0.80% | 34.55 | 36.11 | 650516 | 228961.20 | 12.99% |
| 2025-12-10 | 35.00 | 34.83 | -0.07 | -0.20% | 34.50 | 36.37 | 759892 | 268864.22 | 15.17% |
| 2025-12-09 | 35.90 | 34.90 | -1.50 | -4.12% | 34.47 | 36.70 | 690639 | 244670.80 | 13.79% |
| 2025-12-08 | 35.50 | 36.40 | 0.18 | 0.50% | 34.27 | 36.58 | 794930 | 283607.94 | 15.87% |
| 2025-12-05 | 37.00 | 36.22 | -0.89 | -2.40% | 35.69 | 37.34 | 649492 | 235393.28 | 12.97% |
| 2025-12-04 | 37.71 | 37.11 | -1.06 | -2.78% | 36.83 | 38.54 | 532205 | 199493.12 | 10.62% |
| 2025-12-03 | 40.21 | 38.17 | -1.93 | -4.81% | 37.71 | 41.18 | 929651 | 364216.84 | 18.56% |
| 2025-12-02 | 40.30 | 40.10 | -2.55 | -5.98% | 39.80 | 42.65 | 1012752 | 413164.44 | 20.22% |
| 2025-12-01 | 44.13 | 42.65 | -2.38 | -5.29% | 42.54 | 48.08 | 1209098 | 550302.00 | 24.14% |
| 2025-11-28 | 43.50 | 45.03 | 0.20 | 0.45% | 43.48 | 45.78 | 744326 | 333195.47 | 14.86% |
| 2025-11-27 | 42.98 | 44.83 | 0.95 | 2.16% | 42.73 | 47.16 | 937566 | 423199.16 | 18.72% |
| 2025-11-26 | 43.00 | 43.88 | 0.56 | 1.29% | 41.86 | 44.77 | 911547 | 396568.97 | 18.20% |
| 2025-11-25 | 40.00 | 43.32 | 3.94 | 10.01% | 38.05 | 43.32 | 1015287 | 417736.41 | 20.27% |
| 2025-11-24 | 37.78 | 39.38 | 1.58 | 4.18% | 37.18 | 40.43 | 782994 | 304048.72 | 15.63% |
深证大盘股票行情在线 K线走势图
天际股份(002759)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
