天禾股份(002999)股票行情
天禾股份(002999)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 |
|---|
| 2025-08-07 | 7.24 | 7.23 | 0.00 | 0.00% | 7.19 | 7.26 | 45679 | 3295.78 | 1.33% |
| 2025-08-06 | 7.23 | 7.23 | 0.00 | 0.00% | 7.17 | 7.25 | 51592 | 3723.25 | 1.50% |
| 2025-08-05 | 7.17 | 7.23 | 0.07 | 0.98% | 7.15 | 7.24 | 64892 | 4681.33 | 1.89% |
| 2025-08-04 | 7.10 | 7.16 | 0.06 | 0.85% | 7.00 | 7.17 | 48401 | 3446.80 | 1.41% |
| 2025-08-01 | 7.00 | 7.10 | 0.12 | 1.72% | 6.98 | 7.13 | 79495 | 5637.98 | 2.31% |
| 2025-07-31 | 7.12 | 6.98 | -0.14 | -1.97% | 6.97 | 7.13 | 74633 | 5228.60 | 2.17% |
| 2025-07-30 | 7.07 | 7.12 | 0.04 | 0.56% | 7.03 | 7.14 | 68045 | 4824.14 | 1.98% |
| 2025-07-29 | 7.20 | 7.08 | -0.13 | -1.80% | 7.00 | 7.22 | 78085 | 5520.77 | 2.27% |
| 2025-07-28 | 7.17 | 7.21 | 0.01 | 0.14% | 7.17 | 7.23 | 51420 | 3701.57 | 1.50% |
| 2025-07-25 | 7.17 | 7.20 | 0.07 | 0.98% | 7.12 | 7.24 | 71504 | 5134.76 | 2.08% |
| 2025-07-24 | 7.13 | 7.13 | 0.01 | 0.14% | 7.11 | 7.20 | 60096 | 4298.60 | 1.75% |
| 2025-07-23 | 7.22 | 7.12 | -0.06 | -0.84% | 7.10 | 7.22 | 55842 | 3994.36 | 1.63% |
| 2025-07-22 | 7.21 | 7.18 | -0.02 | -0.28% | 7.15 | 7.25 | 71503 | 5142.92 | 2.08% |
| 2025-07-21 | 7.10 | 7.20 | 0.13 | 1.84% | 7.09 | 7.21 | 67210 | 4822.81 | 1.96% |
| 2025-07-18 | 7.08 | 7.07 | -0.01 | -0.14% | 7.03 | 7.11 | 36584 | 2584.01 | 1.06% |
| 2025-07-17 | 7.09 | 7.08 | 0.01 | 0.14% | 7.04 | 7.14 | 47028 | 3330.38 | 1.37% |
| 2025-07-16 | 7.01 | 7.07 | 0.07 | 1.00% | 6.97 | 7.09 | 55907 | 3945.65 | 1.63% |
| 2025-07-15 | 7.14 | 7.00 | -0.18 | -2.51% | 6.97 | 7.18 | 72053 | 5069.78 | 2.10% |
| 2025-07-14 | 7.15 | 7.18 | 0.02 | 0.28% | 7.12 | 7.20 | 56518 | 4050.60 | 1.64% |
| 2025-07-11 | 7.11 | 7.16 | 0.07 | 0.99% | 7.04 | 7.17 | 65986 | 4698.48 | 1.92% |
| 2025-07-10 | 7.07 | 7.09 | 0.01 | 0.14% | 7.04 | 7.12 | 51229 | 3628.88 | 1.49% |
| 2025-07-09 | 7.07 | 7.08 | 0.01 | 0.14% | 7.01 | 7.09 | 48146 | 3396.15 | 1.40% |
| 2025-07-08 | 7.05 | 7.07 | 0.01 | 0.14% | 7.01 | 7.10 | 54432 | 3840.59 | 1.58% |
| 2025-07-07 | 6.95 | 7.06 | 0.09 | 1.29% | 6.95 | 7.06 | 54334 | 3813.80 | 1.58% |
| 2025-07-04 | 7.03 | 6.97 | -0.10 | -1.41% | 6.96 | 7.13 | 67265 | 4729.95 | 1.96% |
| 2025-07-03 | 7.02 | 7.07 | 0.04 | 0.57% | 6.99 | 7.08 | 54133 | 3816.50 | 1.58% |
| 2025-07-02 | 6.97 | 7.03 | 0.06 | 0.86% | 6.95 | 7.05 | 71836 | 5030.73 | 2.09% |
| 2025-07-01 | 6.98 | 6.97 | -0.01 | -0.14% | 6.92 | 7.01 | 67438 | 4697.92 | 1.96% |
| 2025-06-30 | 6.94 | 6.98 | 0.02 | 0.29% | 6.92 | 7.02 | 62244 | 4335.19 | 1.81% |
| 2025-06-27 | 6.92 | 6.96 | 0.06 | 0.87% | 6.85 | 6.98 | 71677 | 4968.22 | 2.09% |
| 2025-06-26 | 6.81 | 6.90 | 0.08 | 1.17% | 6.80 | 6.95 | 79665 | 5482.67 | 2.32% |
| 2025-06-25 | 6.86 | 6.82 | -0.01 | -0.15% | 6.77 | 6.90 | 68883 | 4695.60 | 2.00% |
| 2025-06-24 | 6.78 | 6.83 | 0.10 | 1.49% | 6.68 | 6.86 | 56733 | 3863.81 | 1.65% |
| 2025-06-23 | 6.51 | 6.73 | 0.12 | 1.82% | 6.51 | 6.76 | 76090 | 5095.72 | 2.21% |
| 2025-06-20 | 6.58 | 6.61 | 0.08 | 1.23% | 6.52 | 6.76 | 93627 | 6198.48 | 2.72% |
| 2025-06-19 | 6.87 | 6.65 | -0.20 | -2.92% | 6.61 | 6.88 | 78106 | 5236.28 | 2.27% |
| 2025-06-18 | 6.93 | 6.85 | -0.15 | -2.14% | 6.83 | 7.00 | 63422 | 4361.98 | 1.85% |
| 2025-06-17 | 6.99 | 7.00 | 0.06 | 0.86% | 6.90 | 7.05 | 68740 | 4791.52 | 2.00% |
| 2025-06-16 | 6.94 | 6.94 | -0.01 | -0.14% | 6.89 | 7.05 | 69997 | 4876.47 | 2.04% |
| 2025-06-13 | 7.08 | 6.95 | -0.12 | -1.70% | 6.92 | 7.11 | 82018 | 5732.93 | 2.39% |
| 2025-06-12 | 7.02 | 7.07 | 0.03 | 0.43% | 7.00 | 7.10 | 74440 | 5250.94 | 2.17% |
| 2025-06-11 | 6.96 | 7.04 | 0.08 | 1.15% | 6.96 | 7.06 | 65002 | 4560.12 | 1.89% |
| 2025-06-10 | 7.00 | 6.96 | -0.03 | -0.43% | 6.90 | 7.07 | 101613 | 7093.46 | 2.96% |
| 2025-06-09 | 6.95 | 6.99 | 0.04 | 0.58% | 6.91 | 7.02 | 75800 | 5287.91 | 2.21% |
| 2025-06-06 | 6.84 | 6.95 | 0.08 | 1.16% | 6.83 | 6.96 | 65582 | 4541.08 | 1.91% |
| 2025-06-05 | 6.87 | 6.87 | -0.01 | -0.15% | 6.83 | 6.91 | 55176 | 3794.77 | 1.61% |
| 2025-06-04 | 6.84 | 6.88 | 0.04 | 0.58% | 6.79 | 6.90 | 65792 | 4509.04 | 1.91% |
| 2025-06-03 | 6.78 | 6.84 | 0.04 | 0.59% | 6.71 | 6.85 | 64011 | 4361.58 | 1.86% |
| 2025-05-30 | 6.78 | 6.80 | -0.01 | -0.15% | 6.76 | 6.85 | 72835 | 4958.90 | 2.12% |
| 2025-05-29 | 6.74 | 6.81 | 0.06 | 0.89% | 6.69 | 6.82 | 80743 | 5474.10 | 2.35% |
| 2025-05-28 | 6.77 | 6.75 | -0.03 | -0.44% | 6.70 | 6.87 | 103525 | 7008.28 | 3.01% |
| 2025-05-27 | 6.57 | 6.78 | 0.20 | 3.04% | 6.55 | 6.78 | 101814 | 6808.24 | 2.96% |
| 2025-05-26 | 6.54 | 6.58 | 0.04 | 0.61% | 6.51 | 6.66 | 58867 | 3877.28 | 1.71% |
| 2025-05-23 | 6.62 | 6.54 | -0.09 | -1.36% | 6.54 | 6.69 | 70586 | 4668.20 | 2.05% |
| 2025-05-22 | 6.69 | 6.63 | -0.11 | -1.63% | 6.61 | 6.80 | 75740 | 5063.04 | 2.20% |
| 2025-05-21 | 6.78 | 6.74 | -0.03 | -0.44% | 6.69 | 6.85 | 71559 | 4826.28 | 2.08% |
| 2025-05-20 | 6.67 | 6.77 | 0.09 | 1.35% | 6.63 | 6.79 | 76951 | 5177.90 | 2.24% |
| 2025-05-19 | 6.62 | 6.68 | 0.08 | 1.21% | 6.56 | 6.71 | 80192 | 5333.57 | 2.33% |
| 2025-05-16 | 6.55 | 6.60 | 0.03 | 0.46% | 6.50 | 6.61 | 83109 | 5463.87 | 2.42% |
| 2025-05-15 | 6.56 | 6.57 | 0.01 | 0.15% | 6.50 | 6.62 | 108974 | 7168.91 | 3.17% |
| 2025-05-14 | 6.51 | 6.56 | 0.06 | 0.92% | 6.45 | 6.80 | 147262 | 9692.63 | 4.29% |
| 2025-05-13 | 6.45 | 6.50 | 0.08 | 1.25% | 6.40 | 6.51 | 77054 | 4982.06 | 2.24% |
| 2025-05-12 | 6.45 | 6.42 | 0.01 | 0.16% | 6.36 | 6.48 | 63183 | 4051.51 | 1.84% |
| 2025-05-09 | 6.46 | 6.41 | -0.04 | -0.62% | 6.39 | 6.49 | 64768 | 4166.69 | 1.89% |
| 2025-05-08 | 6.37 | 6.45 | 0.06 | 0.94% | 6.33 | 6.51 | 101954 | 6547.96 | 2.97% |
| 2025-05-07 | 6.36 | 6.39 | 0.05 | 0.79% | 6.33 | 6.42 | 118022 | 7536.48 | 3.43% |
| 2025-05-06 | 6.19 | 6.34 | 0.15 | 2.42% | 6.19 | 6.35 | 103706 | 6533.22 | 3.02% |
| 2025-04-30 | 6.15 | 6.19 | 0.05 | 0.81% | 6.15 | 6.29 | 101139 | 6300.64 | 2.94% |
| 2025-04-29 | 6.04 | 6.14 | 0.22 | 3.72% | 6.01 | 6.16 | 124171 | 7601.43 | 3.61% |
| 2025-04-28 | 6.02 | 5.92 | -0.07 | -1.17% | 5.87 | 6.02 | 51098 | 3029.45 | 1.49% |
| 2025-04-25 | 6.02 | 5.99 | -0.03 | -0.50% | 5.98 | 6.04 | 54511 | 3275.19 | 1.59% |
| 2025-04-24 | 5.99 | 6.02 | 0.03 | 0.50% | 5.93 | 6.09 | 94464 | 5683.85 | 2.75% |
| 2025-04-23 | 6.01 | 5.99 | -0.05 | -0.83% | 5.96 | 6.09 | 95690 | 5748.53 | 2.78% |
| 2025-04-22 | 5.82 | 6.04 | 0.21 | 3.60% | 5.81 | 6.06 | 154168 | 9213.07 | 4.51% |
| 2025-04-21 | 5.77 | 5.83 | 0.02 | 0.34% | 5.72 | 5.85 | 75677 | 4393.93 | 2.21% |
| 2025-04-18 | 5.91 | 5.81 | -0.09 | -1.53% | 5.76 | 5.94 | 91225 | 5308.73 | 2.67% |
| 2025-04-17 | 5.85 | 5.90 | 0.01 | 0.17% | 5.82 | 5.98 | 80304 | 4761.73 | 2.35% |
| 2025-04-16 | 6.06 | 5.89 | -0.17 | -2.81% | 5.80 | 6.06 | 141260 | 8356.94 | 4.13% |
| 2025-04-15 | 6.11 | 6.06 | -0.07 | -1.14% | 6.02 | 6.14 | 110639 | 6709.12 | 3.23% |
| 2025-04-14 | 6.00 | 6.13 | 0.12 | 2.00% | 6.00 | 6.23 | 169107 | 10310.94 | 4.94% |
深证大盘股票行情在线 K线走势图
