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 |
|---|
| 2026-03-25 | 6.88 | 6.96 | 0.09 | 1.31% | 6.76 | 7.02 | 108494 | 7539.95 | 3.16% |
| 2026-03-24 | 6.68 | 6.87 | 0.34 | 5.21% | 6.43 | 6.87 | 168387 | 11201.00 | 4.90% |
| 2026-03-23 | 6.89 | 6.53 | -0.49 | -6.98% | 6.47 | 6.95 | 193956 | 13007.65 | 5.64% |
| 2026-03-20 | 7.48 | 7.02 | -0.36 | -4.88% | 6.98 | 7.48 | 187145 | 13363.15 | 5.44% |
| 2026-03-19 | 7.61 | 7.38 | -0.24 | -3.15% | 7.34 | 7.79 | 119186 | 8929.73 | 3.47% |
| 2026-03-18 | 7.77 | 7.62 | -0.13 | -1.68% | 7.48 | 7.79 | 125309 | 9513.02 | 3.65% |
| 2026-03-17 | 7.87 | 7.75 | -0.13 | -1.65% | 7.72 | 8.10 | 163948 | 12927.09 | 4.77% |
| 2026-03-16 | 7.78 | 7.88 | 0.06 | 0.77% | 7.77 | 8.23 | 223993 | 17864.51 | 6.52% |
| 2026-03-13 | 7.62 | 7.82 | 0.18 | 2.36% | 7.59 | 7.94 | 161919 | 12702.93 | 4.71% |
| 2026-03-12 | 7.75 | 7.64 | -0.10 | -1.29% | 7.61 | 7.80 | 92955 | 7170.20 | 2.70% |
| 2026-03-11 | 7.75 | 7.74 | 0.00 | 0.00% | 7.67 | 7.84 | 75591 | 5840.92 | 2.20% |
| 2026-03-10 | 7.74 | 7.74 | 0.01 | 0.13% | 7.63 | 7.83 | 92859 | 7182.68 | 2.70% |
| 2026-03-09 | 7.77 | 7.73 | -0.06 | -0.77% | 7.68 | 7.90 | 122612 | 9514.33 | 3.57% |
| 2026-03-06 | 7.50 | 7.79 | 0.29 | 3.87% | 7.39 | 7.79 | 141873 | 10872.10 | 4.13% |
| 2026-03-05 | 7.73 | 7.50 | -0.08 | -1.06% | 7.46 | 7.77 | 111447 | 8422.78 | 3.24% |
| 2026-03-04 | 7.50 | 7.58 | -0.09 | -1.17% | 7.48 | 7.75 | 140741 | 10739.05 | 4.09% |
| 2026-03-03 | 7.65 | 7.67 | 0.03 | 0.39% | 7.62 | 7.94 | 150006 | 11604.78 | 4.36% |
| 2026-03-02 | 7.73 | 7.64 | -0.16 | -2.05% | 7.56 | 7.86 | 102680 | 7882.77 | 2.99% |
| 2026-02-27 | 7.72 | 7.80 | 0.06 | 0.78% | 7.69 | 7.84 | 74806 | 5809.32 | 2.18% |
| 2026-02-26 | 7.90 | 7.74 | -0.12 | -1.53% | 7.69 | 7.91 | 99093 | 7702.05 | 2.88% |
| 2026-02-25 | 7.77 | 7.86 | 0.10 | 1.29% | 7.74 | 7.98 | 108036 | 8493.03 | 3.14% |
| 2026-02-24 | 7.59 | 7.76 | 0.24 | 3.19% | 7.59 | 7.78 | 97436 | 7516.50 | 2.83% |
| 2026-02-13 | 7.45 | 7.52 | 0.07 | 0.94% | 7.41 | 7.60 | 82977 | 6252.15 | 2.41% |
| 2026-02-12 | 7.59 | 7.45 | -0.16 | -2.10% | 7.44 | 7.60 | 72439 | 5436.74 | 2.11% |
| 2026-02-11 | 7.52 | 7.61 | 0.07 | 0.93% | 7.50 | 7.70 | 75174 | 5723.97 | 2.19% |
| 2026-02-10 | 7.59 | 7.54 | -0.03 | -0.40% | 7.47 | 7.60 | 63887 | 4822.19 | 1.86% |
| 2026-02-09 | 7.65 | 7.57 | 0.04 | 0.53% | 7.50 | 7.72 | 100386 | 7581.21 | 2.92% |
| 2026-02-06 | 7.47 | 7.53 | 0.06 | 0.80% | 7.35 | 7.63 | 107369 | 8105.50 | 3.12% |
| 2026-02-05 | 7.52 | 7.47 | 0.03 | 0.40% | 7.45 | 7.63 | 158135 | 11916.64 | 4.60% |
| 2026-02-04 | 7.75 | 7.44 | 0.04 | 0.54% | 7.42 | 7.79 | 222572 | 16714.38 | 6.48% |
| 2026-02-03 | 7.43 | 7.40 | 0.08 | 1.09% | 7.27 | 7.47 | 117201 | 8662.73 | 3.41% |
| 2026-02-02 | 7.55 | 7.32 | -0.31 | -4.06% | 7.31 | 7.56 | 145078 | 10791.75 | 4.22% |
| 2026-01-30 | 7.46 | 7.63 | 0.19 | 2.55% | 7.37 | 7.69 | 158633 | 12038.97 | 4.62% |
| 2026-01-29 | 7.46 | 7.44 | -0.06 | -0.80% | 7.38 | 7.59 | 139742 | 10463.01 | 4.07% |
| 2026-01-28 | 7.43 | 7.50 | 0.06 | 0.81% | 7.39 | 7.55 | 104813 | 7852.50 | 3.05% |
| 2026-01-27 | 7.42 | 7.44 | -0.02 | -0.27% | 7.30 | 7.55 | 112256 | 8330.45 | 3.27% |
| 2026-01-26 | 7.36 | 7.46 | 0.10 | 1.36% | 7.32 | 7.57 | 143691 | 10653.72 | 4.18% |
| 2026-01-23 | 7.38 | 7.36 | 0.11 | 1.52% | 7.20 | 7.40 | 123620 | 9029.22 | 3.60% |
| 2026-01-22 | 7.13 | 7.25 | 0.12 | 1.68% | 7.12 | 7.26 | 70549 | 5087.43 | 2.05% |
| 2026-01-21 | 7.06 | 7.13 | 0.03 | 0.42% | 7.02 | 7.14 | 68881 | 4885.39 | 2.00% |
| 2026-01-20 | 7.06 | 7.10 | 0.03 | 0.42% | 7.02 | 7.10 | 88397 | 6247.41 | 2.57% |
| 2026-01-19 | 6.85 | 7.07 | 0.20 | 2.91% | 6.84 | 7.07 | 97070 | 6774.35 | 2.82% |
| 2026-01-16 | 6.96 | 6.87 | -0.08 | -1.15% | 6.82 | 6.99 | 77280 | 5315.57 | 2.25% |
| 2026-01-15 | 6.84 | 6.95 | 0.10 | 1.46% | 6.79 | 6.98 | 112530 | 7798.25 | 3.27% |
| 2026-01-14 | 6.94 | 6.85 | -0.08 | -1.15% | 6.77 | 7.02 | 115891 | 7997.03 | 3.37% |
| 2026-01-13 | 6.92 | 6.93 | 0.01 | 0.14% | 6.88 | 7.08 | 97759 | 6815.06 | 2.84% |
| 2026-01-12 | 6.88 | 6.92 | 0.07 | 1.02% | 6.83 | 6.94 | 79578 | 5485.01 | 2.32% |
| 2026-01-09 | 6.84 | 6.85 | -0.01 | -0.15% | 6.76 | 6.87 | 78103 | 5330.51 | 2.27% |
| 2026-01-08 | 6.73 | 6.86 | 0.12 | 1.78% | 6.67 | 6.87 | 67091 | 4550.24 | 1.95% |
| 2026-01-07 | 6.83 | 6.74 | -0.07 | -1.03% | 6.72 | 6.84 | 72065 | 4886.02 | 2.10% |
| 2026-01-06 | 6.83 | 6.81 | 0.00 | 0.00% | 6.74 | 6.91 | 87843 | 6015.66 | 2.56% |
| 2026-01-05 | 6.83 | 6.81 | -0.02 | -0.29% | 6.76 | 6.90 | 92908 | 6367.25 | 2.70% |
| 2025-12-31 | 6.83 | 6.83 | 0.02 | 0.29% | 6.72 | 6.85 | 63229 | 4290.19 | 1.84% |
| 2025-12-30 | 6.85 | 6.81 | -0.06 | -0.87% | 6.71 | 6.94 | 75493 | 5155.60 | 2.20% |
| 2025-12-29 | 6.91 | 6.87 | 0.02 | 0.29% | 6.77 | 6.91 | 65724 | 4494.75 | 1.91% |
| 2025-12-26 | 6.89 | 6.85 | -0.04 | -0.58% | 6.82 | 6.92 | 54519 | 3745.93 | 1.59% |
| 2025-12-25 | 6.79 | 6.89 | 0.11 | 1.62% | 6.75 | 6.90 | 56377 | 3863.07 | 1.64% |
| 2025-12-24 | 6.78 | 6.78 | -0.01 | -0.15% | 6.73 | 6.83 | 55948 | 3797.84 | 1.63% |
| 2025-12-23 | 6.82 | 6.79 | -0.05 | -0.73% | 6.72 | 6.84 | 55974 | 3794.41 | 1.63% |
| 2025-12-22 | 6.87 | 6.84 | -0.04 | -0.58% | 6.82 | 6.97 | 67798 | 4661.99 | 1.97% |
| 2025-12-19 | 6.71 | 6.88 | 0.22 | 3.30% | 6.68 | 6.89 | 72532 | 4941.51 | 2.11% |
| 2025-12-18 | 6.53 | 6.66 | 0.11 | 1.68% | 6.51 | 6.74 | 77737 | 5187.52 | 2.26% |
| 2025-12-17 | 6.55 | 6.55 | 0.00 | 0.00% | 6.40 | 6.61 | 75491 | 4910.94 | 2.20% |
| 2025-12-16 | 6.65 | 6.55 | -0.10 | -1.50% | 6.52 | 6.69 | 79984 | 5259.83 | 2.33% |
| 2025-12-15 | 6.53 | 6.65 | 0.12 | 1.84% | 6.44 | 6.68 | 88511 | 5832.31 | 2.58% |
| 2025-12-12 | 6.67 | 6.53 | -0.10 | -1.51% | 6.48 | 6.75 | 98133 | 6490.24 | 2.86% |
| 2025-12-11 | 6.90 | 6.63 | -0.24 | -3.49% | 6.62 | 6.90 | 94068 | 6318.23 | 2.74% |
| 2025-12-10 | 7.01 | 6.87 | -0.14 | -2.00% | 6.86 | 7.06 | 71935 | 4990.57 | 2.09% |
| 2025-12-09 | 7.09 | 7.01 | -0.09 | -1.27% | 6.95 | 7.13 | 68739 | 4842.94 | 2.00% |
| 2025-12-08 | 7.19 | 7.10 | 0.04 | 0.57% | 7.03 | 7.21 | 73159 | 5199.15 | 2.13% |
| 2025-12-05 | 6.98 | 7.06 | 0.08 | 1.15% | 6.89 | 7.09 | 63827 | 4476.97 | 1.86% |
| 2025-12-04 | 7.13 | 6.98 | -0.18 | -2.51% | 6.96 | 7.15 | 75809 | 5329.06 | 2.21% |
| 2025-12-03 | 7.12 | 7.16 | 0.04 | 0.56% | 7.06 | 7.20 | 73098 | 5213.42 | 2.13% |
| 2025-12-02 | 7.18 | 7.12 | 0.01 | 0.14% | 6.98 | 7.19 | 67745 | 4802.34 | 1.97% |
| 2025-12-01 | 7.11 | 7.11 | -0.03 | -0.42% | 7.08 | 7.25 | 69681 | 4997.42 | 2.03% |
| 2025-11-28 | 6.98 | 7.14 | 0.12 | 1.71% | 6.92 | 7.15 | 69354 | 4895.85 | 2.02% |
| 2025-11-27 | 6.93 | 7.02 | 0.08 | 1.15% | 6.89 | 7.07 | 50394 | 3525.97 | 1.47% |
| 2025-11-26 | 7.06 | 6.94 | -0.11 | -1.56% | 6.90 | 7.12 | 58877 | 4128.52 | 1.71% |
| 2025-11-25 | 7.01 | 7.05 | 0.08 | 1.15% | 6.94 | 7.10 | 71824 | 5056.20 | 2.09% |
| 2025-11-24 | 6.94 | 6.97 | 0.10 | 1.46% | 6.87 | 7.04 | 101744 | 7089.07 | 2.96% |
深证大盘股票行情在线 K线走势图
天禾股份(002999)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
