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 |
|---|
| 2025-08-01 | 13.78 | 13.85 | 0.15 | 1.09% | 13.75 | 14.15 | 49936 | 6973.51 | 3.53% |
| 2025-07-31 | 14.07 | 13.70 | -0.35 | -2.49% | 13.53 | 14.13 | 48947 | 6811.16 | 3.46% |
| 2025-07-30 | 14.04 | 14.05 | 0.02 | 0.14% | 13.88 | 14.57 | 68509 | 9728.84 | 4.84% |
| 2025-07-29 | 14.15 | 14.03 | -0.20 | -1.41% | 13.82 | 14.25 | 64327 | 8993.85 | 4.54% |
| 2025-07-28 | 14.09 | 14.23 | 0.08 | 0.57% | 13.88 | 14.24 | 70029 | 9845.88 | 4.94% |
| 2025-07-25 | 14.33 | 14.15 | -0.44 | -3.02% | 14.02 | 14.45 | 120302 | 17026.85 | 8.49% |
| 2025-07-24 | 14.05 | 14.59 | 0.62 | 4.44% | 13.95 | 14.85 | 164440 | 23782.46 | 11.61% |
| 2025-07-23 | 14.05 | 13.97 | 0.02 | 0.14% | 13.91 | 14.34 | 109158 | 15393.07 | 7.71% |
| 2025-07-22 | 14.05 | 13.95 | -0.10 | -0.71% | 13.86 | 14.24 | 88865 | 12421.98 | 6.27% |
| 2025-07-21 | 13.57 | 14.05 | 0.46 | 3.38% | 13.51 | 14.07 | 88959 | 12336.72 | 6.28% |
| 2025-07-18 | 13.65 | 13.59 | 0.00 | 0.00% | 13.48 | 13.68 | 32901 | 4466.37 | 2.32% |
| 2025-07-17 | 13.58 | 13.59 | 0.01 | 0.07% | 13.49 | 13.72 | 41193 | 5600.90 | 2.91% |
| 2025-07-16 | 13.39 | 13.58 | 0.20 | 1.49% | 13.35 | 13.79 | 54033 | 7359.96 | 3.81% |
| 2025-07-15 | 13.80 | 13.38 | -0.51 | -3.67% | 13.36 | 13.85 | 73951 | 10026.72 | 5.22% |
| 2025-07-14 | 13.57 | 13.89 | 0.28 | 2.06% | 13.52 | 14.15 | 95473 | 13308.99 | 6.74% |
| 2025-07-11 | 13.69 | 13.61 | -0.15 | -1.09% | 13.41 | 13.76 | 54905 | 7443.45 | 3.88% |
| 2025-07-10 | 13.74 | 13.76 | 0.02 | 0.15% | 13.61 | 13.85 | 45248 | 6223.66 | 3.19% |
| 2025-07-09 | 13.75 | 13.74 | -0.07 | -0.51% | 13.71 | 13.87 | 52148 | 7185.04 | 3.68% |
| 2025-07-08 | 13.74 | 13.81 | 0.04 | 0.29% | 13.66 | 13.85 | 51868 | 7133.45 | 3.66% |
| 2025-07-07 | 13.43 | 13.77 | 0.26 | 1.92% | 13.31 | 13.84 | 62760 | 8588.48 | 4.43% |
| 2025-07-04 | 13.73 | 13.51 | -0.22 | -1.60% | 13.47 | 13.88 | 83082 | 11281.29 | 5.87% |
| 2025-07-03 | 13.93 | 13.73 | -0.35 | -2.49% | 13.72 | 14.05 | 98600 | 13683.31 | 6.96% |
| 2025-07-02 | 14.31 | 14.08 | 0.14 | 1.00% | 13.87 | 14.34 | 120481 | 16981.97 | 8.51% |
| 2025-07-01 | 14.09 | 13.94 | -0.16 | -1.13% | 13.72 | 14.09 | 100655 | 14005.74 | 7.11% |
| 2025-06-30 | 14.01 | 14.10 | 0.00 | 0.00% | 13.90 | 14.12 | 96225 | 13497.15 | 6.79% |
| 2025-06-27 | 14.10 | 14.10 | -0.14 | -0.98% | 13.93 | 14.33 | 125914 | 17734.01 | 8.89% |
| 2025-06-26 | 14.35 | 14.24 | -0.46 | -3.13% | 13.92 | 14.38 | 205601 | 29100.99 | 14.51% |
| 2025-06-25 | 13.86 | 14.70 | 0.43 | 3.01% | 13.55 | 15.10 | 315583 | 44810.70 | 22.28% |
| 2025-06-24 | 15.12 | 14.30 | -1.56 | -9.84% | 14.27 | 15.82 | 397949 | 59469.55 | 28.09% |
| 2025-06-23 | 15.86 | 15.86 | 1.44 | 9.99% | 15.86 | 15.86 | 36723 | 5824.21 | 2.59% |
| 2025-06-20 | 13.04 | 14.42 | 1.31 | 9.99% | 12.81 | 14.42 | 152752 | 21584.72 | 10.78% |
| 2025-06-19 | 13.65 | 13.11 | -0.53 | -3.89% | 12.62 | 13.77 | 194414 | 25350.28 | 13.72% |
| 2025-06-18 | 14.33 | 13.64 | -0.83 | -5.74% | 13.48 | 14.33 | 235059 | 32280.82 | 16.59% |
| 2025-06-17 | 13.12 | 14.47 | 1.32 | 10.04% | 12.92 | 14.47 | 212754 | 29087.55 | 15.02% |
| 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% |
深证大盘股票行情在线 K线走势图
