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 |
|---|
| 2025-06-16 | 13.13 | 13.15 | 0.07 | 0.54% | 12.88 | 13.34 | 101861 | 13355.62 | 7.19% |
| 2025-06-13 | 13.33 | 13.08 | -0.36 | -2.68% | 12.95 | 13.44 | 86142 | 11299.66 | 6.08% |
| 2025-06-12 | 13.00 | 13.44 | 0.30 | 2.28% | 12.93 | 13.54 | 122686 | 16303.01 | 8.66% |
| 2025-06-11 | 13.52 | 13.14 | -0.27 | -2.01% | 13.05 | 13.75 | 160165 | 21350.79 | 11.31% |
| 2025-06-10 | 13.50 | 13.41 | -0.06 | -0.45% | 13.21 | 13.71 | 122314 | 16404.68 | 8.63% |
| 2025-06-09 | 13.45 | 13.47 | -0.22 | -1.61% | 13.29 | 13.54 | 121309 | 16285.78 | 8.56% |
| 2025-06-06 | 13.11 | 13.69 | 0.49 | 3.71% | 13.11 | 14.20 | 214374 | 29232.38 | 15.13% |
| 2025-06-05 | 12.90 | 13.20 | 0.27 | 2.09% | 12.81 | 13.98 | 162641 | 21623.86 | 11.48% |
| 2025-06-04 | 12.86 | 12.93 | -0.03 | -0.23% | 12.74 | 12.99 | 63730 | 8206.32 | 4.50% |
| 2025-06-03 | 13.10 | 12.96 | 0.02 | 0.15% | 12.62 | 13.16 | 96494 | 12520.21 | 6.81% |
| 2025-05-30 | 12.70 | 12.94 | 0.22 | 1.73% | 12.55 | 13.15 | 99718 | 12808.22 | 7.04% |
| 2025-05-29 | 12.41 | 12.72 | 0.29 | 2.33% | 12.38 | 12.85 | 85105 | 10812.91 | 6.01% |
| 2025-05-28 | 12.46 | 12.43 | -0.03 | -0.24% | 12.35 | 12.92 | 71409 | 8953.93 | 5.04% |
| 2025-05-27 | 12.17 | 12.46 | 0.23 | 1.88% | 12.12 | 12.51 | 69815 | 8602.71 | 4.93% |
| 2025-05-26 | 11.94 | 12.23 | 0.35 | 2.95% | 11.87 | 12.30 | 59708 | 7260.50 | 4.22% |
| 2025-05-23 | 12.00 | 11.88 | -0.11 | -0.92% | 11.81 | 12.17 | 60466 | 7242.81 | 4.27% |
| 2025-05-22 | 12.18 | 11.99 | -0.37 | -2.99% | 11.97 | 12.38 | 56743 | 6888.53 | 4.01% |
| 2025-05-21 | 12.33 | 12.36 | 0.03 | 0.24% | 12.16 | 12.45 | 69612 | 8565.26 | 4.91% |
| 2025-05-20 | 12.12 | 12.33 | 0.10 | 0.82% | 12.03 | 12.35 | 62554 | 7646.76 | 4.42% |
| 2025-05-19 | 12.24 | 12.23 | -0.01 | -0.08% | 12.02 | 12.45 | 65563 | 7999.56 | 4.63% |
| 2025-05-16 | 12.47 | 12.24 | -0.33 | -2.63% | 12.20 | 12.57 | 90507 | 11116.11 | 6.39% |
| 2025-05-15 | 13.04 | 12.57 | -0.36 | -2.78% | 12.45 | 13.06 | 139033 | 17620.44 | 9.81% |
| 2025-05-14 | 12.29 | 12.93 | 0.52 | 4.19% | 12.16 | 12.95 | 175935 | 22253.38 | 12.42% |
| 2025-05-13 | 12.48 | 12.41 | 0.02 | 0.16% | 12.20 | 12.88 | 89189 | 11080.92 | 6.30% |
| 2025-05-12 | 12.22 | 12.39 | 0.04 | 0.32% | 12.21 | 13.00 | 104610 | 13014.27 | 7.38% |
| 2025-05-09 | 13.00 | 12.35 | -0.56 | -4.34% | 12.33 | 13.07 | 154020 | 19418.14 | 10.87% |
| 2025-05-08 | 12.57 | 12.91 | 0.29 | 2.30% | 12.44 | 13.02 | 162739 | 20835.92 | 11.49% |
| 2025-05-07 | 13.41 | 12.62 | 0.20 | 1.61% | 12.34 | 13.41 | 224860 | 28852.28 | 15.87% |
| 2025-05-06 | 12.19 | 12.42 | 0.47 | 3.93% | 12.08 | 12.68 | 141663 | 17435.35 | 10.00% |
| 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% |
深证大盘股票行情在线 K线走势图
