天顺股份(002800)股票行情
天顺股份(002800)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 | 12.05 | 11.95 | -0.22 | -1.81% | 11.82 | 12.18 | 105861 | 12677.40 | 7.47% |
| 2025-04-29 | 12.29 | 12.17 | -0.33 | -2.64% | 11.78 | 12.86 | 153225 | 18878.39 | 10.82% |
| 2025-04-28 | 12.18 | 12.50 | 0.21 | 1.71% | 12.11 | 12.88 | 187102 | 23343.39 | 13.21% |
| 2025-04-25 | 11.86 | 12.29 | 0.36 | 3.02% | 11.65 | 12.51 | 181757 | 22150.30 | 12.83% |
| 2025-04-24 | 11.90 | 11.93 | 0.20 | 1.71% | 11.82 | 12.50 | 159166 | 19230.30 | 11.24% |
| 2025-04-23 | 11.91 | 11.73 | -0.38 | -3.14% | 11.62 | 12.03 | 143405 | 16880.69 | 10.12% |
| 2025-04-22 | 11.50 | 12.11 | 0.68 | 5.95% | 11.50 | 12.26 | 217751 | 26212.16 | 15.37% |
| 2025-04-21 | 11.31 | 11.43 | 0.04 | 0.35% | 11.30 | 11.48 | 89888 | 10247.52 | 6.35% |
| 2025-04-18 | 11.76 | 11.39 | -0.36 | -3.06% | 11.28 | 11.76 | 134669 | 15444.70 | 9.51% |
| 2025-04-17 | 11.82 | 11.75 | -0.40 | -3.29% | 11.58 | 11.90 | 162974 | 19051.73 | 11.51% |
| 2025-04-16 | 11.88 | 12.15 | 0.20 | 1.67% | 11.70 | 12.50 | 202051 | 24516.16 | 14.26% |
| 2025-04-15 | 12.99 | 11.95 | -1.33 | -10.02% | 11.95 | 13.08 | 282630 | 34885.40 | 19.95% |
| 2025-04-14 | 13.28 | 13.28 | -1.47 | -9.97% | 13.28 | 14.26 | 354451 | 47913.32 | 25.02% |
| 2025-04-11 | 14.94 | 14.75 | 0.24 | 1.65% | 13.79 | 15.96 | 509157 | 76025.75 | 35.94% |
| 2025-04-10 | 14.51 | 14.51 | 1.32 | 10.01% | 14.51 | 14.51 | 14625 | 2122.09 | 1.03% |
| 2025-04-09 | 13.19 | 13.19 | 1.20 | 10.01% | 12.85 | 13.19 | 148149 | 19526.13 | 10.46% |
| 2025-04-08 | 10.70 | 11.99 | 1.09 | 10.00% | 10.70 | 11.99 | 180256 | 20483.32 | 12.73% |
| 2025-04-07 | 10.90 | 10.90 | -0.47 | -4.13% | 10.65 | 11.88 | 238407 | 26676.98 | 16.83% |
| 2025-04-03 | 10.28 | 11.37 | 1.03 | 9.96% | 10.19 | 11.37 | 112395 | 12416.24 | 7.93% |
| 2025-04-02 | 10.33 | 10.34 | -0.02 | -0.19% | 10.25 | 10.62 | 29293 | 3050.70 | 2.07% |
| 2025-04-01 | 10.03 | 10.36 | 0.38 | 3.81% | 10.02 | 10.74 | 54019 | 5632.05 | 3.81% |
| 2025-03-31 | 9.96 | 9.98 | -0.06 | -0.60% | 9.71 | 10.06 | 31795 | 3137.76 | 2.24% |
| 2025-03-28 | 10.42 | 10.04 | -0.36 | -3.46% | 10.02 | 10.42 | 30179 | 3065.57 | 2.13% |
| 2025-03-27 | 10.61 | 10.40 | -0.21 | -1.98% | 10.27 | 10.65 | 28429 | 2960.81 | 2.01% |
| 2025-03-26 | 10.15 | 10.61 | 0.46 | 4.53% | 10.13 | 10.70 | 55285 | 5814.70 | 3.90% |
| 2025-03-25 | 10.28 | 10.15 | -0.08 | -0.78% | 10.00 | 10.42 | 46328 | 4695.08 | 3.27% |
| 2025-03-24 | 11.11 | 10.23 | -0.91 | -8.17% | 10.03 | 11.20 | 67815 | 7058.42 | 4.79% |
| 2025-03-21 | 11.25 | 11.14 | -0.17 | -1.50% | 10.98 | 11.36 | 34739 | 3864.43 | 2.45% |
| 2025-03-20 | 11.28 | 11.31 | -0.02 | -0.18% | 11.16 | 11.41 | 29513 | 3335.14 | 2.08% |
| 2025-03-19 | 11.42 | 11.33 | -0.19 | -1.65% | 11.19 | 11.48 | 33580 | 3813.62 | 2.37% |
| 2025-03-18 | 11.60 | 11.52 | 0.03 | 0.26% | 11.41 | 11.87 | 38525 | 4459.79 | 2.72% |
| 2025-03-17 | 11.30 | 11.49 | 0.17 | 1.50% | 11.22 | 11.50 | 33093 | 3764.54 | 2.34% |
| 2025-03-14 | 11.11 | 11.32 | 0.15 | 1.34% | 11.10 | 11.33 | 31738 | 3558.11 | 2.24% |
| 2025-03-13 | 11.21 | 11.17 | -0.11 | -0.98% | 11.01 | 11.39 | 47004 | 5261.03 | 3.32% |
| 2025-03-12 | 10.88 | 11.28 | 0.39 | 3.58% | 10.84 | 11.60 | 74613 | 8380.59 | 5.27% |
| 2025-03-11 | 10.68 | 10.89 | 0.17 | 1.59% | 10.62 | 10.93 | 28510 | 3071.75 | 2.01% |
| 2025-03-10 | 10.65 | 10.72 | 0.02 | 0.19% | 10.61 | 10.79 | 31366 | 3356.82 | 2.21% |
| 2025-03-07 | 10.87 | 10.70 | -0.16 | -1.47% | 10.67 | 10.94 | 30491 | 3292.68 | 2.15% |
| 2025-03-06 | 10.95 | 10.86 | -0.09 | -0.82% | 10.70 | 11.00 | 43345 | 4710.04 | 3.06% |
| 2025-03-05 | 10.81 | 10.95 | 0.04 | 0.37% | 10.61 | 11.04 | 46760 | 5054.77 | 3.30% |
| 2025-03-04 | 10.49 | 10.91 | 0.35 | 3.31% | 10.45 | 11.00 | 55939 | 6044.44 | 3.95% |
| 2025-03-03 | 10.53 | 10.56 | 0.11 | 1.05% | 10.47 | 10.82 | 41959 | 4474.24 | 2.96% |
| 2025-02-28 | 10.64 | 10.45 | -0.20 | -1.88% | 10.38 | 10.73 | 30154 | 3175.97 | 2.13% |
| 2025-02-27 | 10.70 | 10.65 | -0.08 | -0.75% | 10.44 | 10.83 | 36311 | 3854.36 | 2.56% |
| 2025-02-26 | 10.76 | 10.73 | -0.03 | -0.28% | 10.64 | 10.92 | 40503 | 4355.33 | 2.86% |
| 2025-02-25 | 10.62 | 10.76 | 0.01 | 0.09% | 10.60 | 11.04 | 56930 | 6146.49 | 4.02% |
| 2025-02-24 | 10.48 | 10.75 | 0.23 | 2.19% | 10.42 | 11.12 | 67058 | 7186.79 | 4.73% |
| 2025-02-21 | 10.68 | 10.52 | -0.18 | -1.68% | 10.35 | 10.70 | 40063 | 4200.47 | 2.83% |
| 2025-02-20 | 10.62 | 10.70 | 0.15 | 1.42% | 10.46 | 10.90 | 39088 | 4169.45 | 2.76% |
| 2025-02-19 | 10.31 | 10.55 | 0.24 | 2.33% | 10.21 | 10.60 | 30457 | 3197.85 | 2.15% |
| 2025-02-18 | 10.57 | 10.31 | -0.26 | -2.46% | 10.27 | 10.67 | 33639 | 3525.74 | 2.37% |
| 2025-02-17 | 10.39 | 10.57 | 0.20 | 1.93% | 10.39 | 10.63 | 33295 | 3509.11 | 2.35% |
| 2025-02-14 | 10.40 | 10.37 | -0.08 | -0.77% | 10.30 | 10.56 | 19213 | 1999.43 | 1.36% |
| 2025-02-13 | 10.61 | 10.45 | -0.12 | -1.14% | 10.41 | 10.64 | 23715 | 2487.84 | 1.67% |
| 2025-02-12 | 10.50 | 10.57 | 0.00 | 0.00% | 10.48 | 10.63 | 24002 | 2533.48 | 1.69% |
| 2025-02-11 | 10.68 | 10.57 | -0.04 | -0.38% | 10.46 | 10.68 | 28966 | 3055.07 | 2.04% |
| 2025-02-10 | 10.49 | 10.61 | 0.13 | 1.24% | 10.49 | 10.80 | 37514 | 3981.83 | 2.65% |
| 2025-02-07 | 10.52 | 10.48 | -0.02 | -0.19% | 10.33 | 10.60 | 37791 | 3971.13 | 2.67% |
| 2025-02-06 | 10.50 | 10.50 | 0.06 | 0.57% | 10.30 | 10.50 | 36779 | 3830.39 | 2.60% |
| 2025-02-05 | 10.15 | 10.44 | 0.37 | 3.67% | 10.10 | 10.52 | 48006 | 4952.02 | 3.39% |
| 2025-01-27 | 10.24 | 10.07 | 0.05 | 0.50% | 10.05 | 10.43 | 42443 | 4349.77 | 3.00% |
| 2025-01-24 | 9.91 | 10.02 | 0.04 | 0.40% | 9.78 | 10.08 | 31102 | 3089.49 | 2.20% |
| 2025-01-23 | 10.16 | 9.98 | -0.05 | -0.50% | 9.95 | 10.26 | 48787 | 4947.39 | 3.44% |
| 2025-01-22 | 10.00 | 10.03 | -0.03 | -0.30% | 9.83 | 10.31 | 39713 | 3950.06 | 2.80% |
| 2025-01-21 | 10.38 | 10.06 | -0.15 | -1.47% | 9.97 | 10.44 | 42881 | 4344.45 | 3.03% |
| 2025-01-20 | 9.85 | 10.21 | 0.36 | 3.65% | 9.81 | 10.28 | 45571 | 4616.41 | 3.22% |
| 2025-01-17 | 9.70 | 9.85 | 0.06 | 0.61% | 9.57 | 9.87 | 40805 | 3957.51 | 2.88% |
| 2025-01-16 | 9.80 | 9.79 | 0.14 | 1.45% | 9.67 | 9.95 | 39144 | 3843.42 | 2.76% |
| 2025-01-15 | 9.82 | 9.65 | 0.01 | 0.10% | 9.52 | 9.82 | 44101 | 4243.42 | 3.11% |
| 2025-01-14 | 9.25 | 9.64 | 0.51 | 5.59% | 9.19 | 9.64 | 50203 | 4761.35 | 3.54% |
| 2025-01-13 | 9.00 | 9.13 | -0.06 | -0.65% | 8.79 | 9.25 | 46156 | 4183.34 | 3.26% |
| 2025-01-10 | 9.67 | 9.19 | -0.48 | -4.96% | 9.19 | 9.74 | 27891 | 2637.89 | 1.97% |
| 2025-01-09 | 9.69 | 9.67 | -0.01 | -0.10% | 9.59 | 9.79 | 20784 | 2014.05 | 1.47% |
| 2025-01-08 | 9.65 | 9.68 | -0.09 | -0.92% | 9.38 | 9.90 | 31494 | 3033.61 | 2.22% |
| 2025-01-07 | 9.39 | 9.77 | 0.36 | 3.83% | 9.36 | 9.79 | 37858 | 3630.07 | 2.67% |
| 2025-01-06 | 9.58 | 9.41 | -0.19 | -1.98% | 9.03 | 9.61 | 39409 | 3694.81 | 2.78% |
| 2025-01-03 | 10.10 | 9.60 | -0.48 | -4.76% | 9.41 | 10.22 | 48379 | 4716.09 | 3.42% |
| 2025-01-02 | 10.28 | 10.08 | -0.24 | -2.33% | 9.92 | 10.55 | 41263 | 4238.50 | 2.91% |
| 2024-12-31 | 10.54 | 10.32 | -0.25 | -2.37% | 10.32 | 10.65 | 35662 | 3730.47 | 2.52% |
| 2024-12-30 | 10.83 | 10.57 | -0.29 | -2.67% | 10.42 | 10.85 | 47261 | 4993.47 | 3.34% |
深证大盘股票行情在线 K线走势图
