天元股份(003003)股票行情
天元股份(003003)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 |
|---|
| 2025-12-12 | 13.59 | 13.35 | -0.33 | -2.41% | 13.26 | 13.78 | 71566 | 9659.13 | 6.08% |
| 2025-12-11 | 14.08 | 13.68 | -0.22 | -1.58% | 13.64 | 14.09 | 75451 | 10437.58 | 6.41% |
| 2025-12-10 | 14.13 | 13.90 | -0.22 | -1.56% | 13.87 | 14.40 | 88858 | 12466.93 | 7.54% |
| 2025-12-09 | 13.93 | 14.12 | 0.19 | 1.36% | 13.81 | 14.50 | 134944 | 19091.53 | 11.46% |
| 2025-12-08 | 13.88 | 13.93 | 0.13 | 0.94% | 13.66 | 14.08 | 142447 | 19804.90 | 12.09% |
| 2025-12-05 | 13.45 | 13.80 | 0.53 | 3.99% | 13.32 | 14.26 | 211846 | 29356.99 | 17.98% |
| 2025-12-04 | 13.60 | 13.27 | -0.32 | -2.35% | 13.24 | 13.62 | 88537 | 11838.68 | 7.52% |
| 2025-12-03 | 13.81 | 13.59 | -0.22 | -1.59% | 13.48 | 13.87 | 141639 | 19281.47 | 12.02% |
| 2025-12-02 | 14.10 | 13.81 | -0.63 | -4.36% | 13.51 | 14.25 | 293799 | 40506.07 | 24.94% |
| 2025-12-01 | 13.35 | 14.44 | 1.31 | 9.98% | 13.35 | 14.44 | 90520 | 12705.96 | 7.68% |
| 2025-11-28 | 12.90 | 13.13 | 0.20 | 1.55% | 12.75 | 13.15 | 31903 | 4145.14 | 2.71% |
| 2025-11-27 | 12.67 | 12.93 | 0.22 | 1.73% | 12.65 | 12.95 | 29506 | 3793.34 | 2.50% |
| 2025-11-26 | 13.06 | 12.71 | -0.23 | -1.78% | 12.63 | 13.15 | 34790 | 4480.67 | 2.95% |
| 2025-11-25 | 12.77 | 12.94 | 0.23 | 1.81% | 12.60 | 13.11 | 54963 | 7122.18 | 4.67% |
| 2025-11-24 | 12.40 | 12.71 | 0.44 | 3.59% | 12.40 | 13.09 | 68353 | 8657.53 | 5.80% |
| 2025-11-21 | 12.90 | 12.27 | -0.80 | -6.12% | 12.15 | 13.16 | 68710 | 8588.91 | 5.83% |
| 2025-11-20 | 13.15 | 13.07 | -0.10 | -0.76% | 12.93 | 13.30 | 54476 | 7132.16 | 4.62% |
| 2025-11-19 | 13.55 | 13.17 | -0.37 | -2.73% | 13.08 | 13.59 | 56228 | 7452.12 | 4.77% |
| 2025-11-18 | 13.72 | 13.54 | -0.18 | -1.31% | 13.41 | 13.81 | 62028 | 8413.16 | 5.27% |
| 2025-11-17 | 13.87 | 13.72 | -0.15 | -1.08% | 13.63 | 13.94 | 54892 | 7531.20 | 4.66% |
| 2025-11-14 | 13.45 | 13.87 | 0.39 | 2.89% | 13.41 | 14.15 | 82634 | 11446.79 | 7.01% |
| 2025-11-13 | 13.41 | 13.48 | 0.07 | 0.52% | 13.30 | 13.53 | 35820 | 4817.76 | 3.04% |
| 2025-11-12 | 13.46 | 13.41 | -0.05 | -0.37% | 13.35 | 13.59 | 32581 | 4377.15 | 2.77% |
| 2025-11-11 | 13.48 | 13.46 | -0.01 | -0.07% | 13.32 | 13.59 | 40925 | 5500.03 | 3.47% |
| 2025-11-10 | 13.36 | 13.47 | 0.10 | 0.75% | 13.25 | 13.49 | 37426 | 5026.75 | 3.18% |
| 2025-11-07 | 13.32 | 13.37 | 0.05 | 0.38% | 13.22 | 13.40 | 41628 | 5555.60 | 3.53% |
| 2025-11-06 | 13.37 | 13.32 | -0.03 | -0.22% | 13.19 | 13.40 | 54018 | 7166.07 | 4.59% |
| 2025-11-05 | 13.33 | 13.35 | -0.11 | -0.82% | 13.13 | 13.55 | 70674 | 9452.50 | 6.00% |
| 2025-11-04 | 13.22 | 13.46 | 0.24 | 1.82% | 13.10 | 13.48 | 86555 | 11516.51 | 7.35% |
| 2025-11-03 | 12.97 | 13.22 | 0.48 | 3.77% | 12.91 | 13.28 | 102934 | 13513.38 | 8.74% |
| 2025-10-31 | 12.74 | 12.74 | 0.00 | 0.00% | 12.63 | 12.84 | 55218 | 7046.50 | 4.69% |
| 2025-10-30 | 12.76 | 12.74 | 0.01 | 0.08% | 12.65 | 12.90 | 36549 | 4660.67 | 3.10% |
| 2025-10-29 | 12.95 | 12.73 | -0.17 | -1.32% | 12.70 | 12.98 | 46771 | 5997.68 | 3.97% |
| 2025-10-28 | 12.87 | 12.90 | -0.04 | -0.31% | 12.83 | 13.10 | 40443 | 5234.08 | 3.43% |
| 2025-10-27 | 12.93 | 12.94 | 0.11 | 0.86% | 12.79 | 13.03 | 46489 | 6006.95 | 3.95% |
| 2025-10-24 | 12.85 | 12.83 | 0.01 | 0.08% | 12.73 | 13.10 | 64926 | 8408.06 | 5.51% |
| 2025-10-23 | 12.70 | 12.82 | 0.07 | 0.55% | 12.65 | 12.84 | 50071 | 6390.01 | 4.25% |
| 2025-10-22 | 12.57 | 12.75 | 0.18 | 1.43% | 12.47 | 12.83 | 63344 | 8065.85 | 5.38% |
| 2025-10-21 | 12.39 | 12.57 | 0.24 | 1.95% | 12.23 | 12.58 | 47803 | 5943.89 | 4.06% |
| 2025-10-20 | 12.20 | 12.33 | 0.18 | 1.48% | 12.12 | 12.35 | 29492 | 3618.60 | 2.50% |
| 2025-10-17 | 12.17 | 12.15 | -0.08 | -0.65% | 12.09 | 12.31 | 32093 | 3909.96 | 2.72% |
| 2025-10-16 | 12.44 | 12.23 | -0.20 | -1.61% | 12.10 | 12.46 | 27090 | 3328.92 | 2.30% |
| 2025-10-15 | 12.33 | 12.43 | 0.10 | 0.81% | 12.25 | 12.47 | 32818 | 4065.97 | 2.79% |
| 2025-10-14 | 12.31 | 12.33 | 0.07 | 0.57% | 12.24 | 12.41 | 34062 | 4196.95 | 2.89% |
| 2025-10-13 | 12.00 | 12.26 | -0.06 | -0.49% | 11.62 | 12.33 | 47263 | 5742.67 | 4.01% |
| 2025-10-10 | 12.19 | 12.32 | 0.13 | 1.07% | 12.03 | 12.39 | 46137 | 5665.56 | 3.92% |
| 2025-10-09 | 12.17 | 12.19 | 0.03 | 0.25% | 12.06 | 12.42 | 35382 | 4311.61 | 3.00% |
| 2025-09-30 | 12.18 | 12.16 | -0.02 | -0.16% | 12.08 | 12.35 | 29297 | 3569.82 | 2.49% |
| 2025-09-29 | 12.05 | 12.18 | 0.23 | 1.92% | 11.70 | 12.18 | 41103 | 4948.33 | 3.49% |
| 2025-09-26 | 11.82 | 11.95 | 0.10 | 0.84% | 11.72 | 12.08 | 34307 | 4104.67 | 2.91% |
| 2025-09-25 | 11.98 | 11.85 | -0.08 | -0.67% | 11.83 | 12.11 | 35707 | 4271.18 | 3.03% |
| 2025-09-24 | 11.75 | 11.93 | 0.12 | 1.02% | 11.65 | 11.99 | 44143 | 5233.99 | 3.75% |
| 2025-09-23 | 12.03 | 11.81 | -0.24 | -1.99% | 11.40 | 12.08 | 59787 | 6985.78 | 5.08% |
| 2025-09-22 | 12.24 | 12.05 | -0.10 | -0.82% | 11.95 | 12.34 | 44673 | 5410.15 | 3.79% |
| 2025-09-19 | 12.30 | 12.15 | -0.20 | -1.62% | 12.05 | 12.34 | 37714 | 4585.75 | 3.20% |
| 2025-09-18 | 12.67 | 12.35 | -0.28 | -2.22% | 12.28 | 12.67 | 66152 | 8200.66 | 5.62% |
| 2025-09-17 | 12.73 | 12.63 | -0.09 | -0.71% | 12.61 | 12.74 | 45912 | 5824.41 | 3.90% |
| 2025-09-16 | 12.69 | 12.72 | 0.02 | 0.16% | 12.58 | 12.78 | 48095 | 6103.34 | 4.08% |
| 2025-09-15 | 12.70 | 12.70 | -0.02 | -0.16% | 12.61 | 12.82 | 37872 | 4798.58 | 3.21% |
| 2025-09-12 | 12.83 | 12.72 | -0.10 | -0.78% | 12.71 | 12.90 | 44952 | 5750.68 | 3.82% |
| 2025-09-11 | 12.69 | 12.82 | 0.09 | 0.71% | 12.56 | 12.82 | 51585 | 6562.34 | 4.38% |
| 2025-09-10 | 12.74 | 12.73 | -0.02 | -0.16% | 12.62 | 12.80 | 41528 | 5275.90 | 3.53% |
| 2025-09-09 | 12.70 | 12.75 | 0.05 | 0.39% | 12.60 | 12.80 | 57861 | 7348.88 | 4.91% |
| 2025-09-08 | 12.41 | 12.70 | 0.30 | 2.42% | 12.37 | 12.70 | 70044 | 8837.97 | 5.95% |
| 2025-09-05 | 12.33 | 12.40 | 0.05 | 0.40% | 12.01 | 12.43 | 53963 | 6610.85 | 4.58% |
| 2025-09-04 | 12.01 | 12.35 | 0.31 | 2.57% | 12.01 | 12.48 | 58440 | 7179.52 | 4.96% |
| 2025-09-03 | 12.43 | 12.04 | -0.28 | -2.27% | 11.94 | 12.54 | 45543 | 5585.13 | 3.87% |
| 2025-09-02 | 12.44 | 12.32 | -0.12 | -0.96% | 12.04 | 12.54 | 54204 | 6633.34 | 4.60% |
| 2025-09-01 | 12.33 | 12.44 | 0.05 | 0.40% | 12.29 | 12.60 | 50897 | 6357.67 | 4.32% |
| 2025-08-29 | 12.41 | 12.39 | -0.08 | -0.64% | 12.33 | 12.49 | 43391 | 5387.85 | 3.74% |
| 2025-08-28 | 12.35 | 12.47 | 0.16 | 1.30% | 11.80 | 12.60 | 89346 | 11018.55 | 7.70% |
| 2025-08-27 | 12.80 | 12.31 | -0.52 | -4.05% | 12.31 | 12.88 | 79881 | 10072.62 | 6.88% |
| 2025-08-26 | 12.70 | 12.83 | 0.12 | 0.94% | 12.60 | 12.90 | 68307 | 8757.03 | 5.88% |
| 2025-08-25 | 12.69 | 12.71 | 0.02 | 0.16% | 12.63 | 12.77 | 56906 | 7228.71 | 4.90% |
| 2025-08-22 | 12.77 | 12.69 | -0.07 | -0.55% | 12.57 | 12.89 | 61307 | 7772.96 | 5.28% |
| 2025-08-21 | 12.71 | 12.76 | 0.07 | 0.55% | 12.64 | 12.83 | 71395 | 9087.77 | 6.15% |
| 2025-08-20 | 12.61 | 12.69 | 0.03 | 0.24% | 12.56 | 12.70 | 49558 | 6264.85 | 4.27% |
| 2025-08-19 | 12.60 | 12.66 | 0.06 | 0.48% | 12.45 | 12.68 | 73693 | 9280.04 | 6.35% |
| 2025-08-18 | 12.38 | 12.60 | 0.21 | 1.69% | 12.30 | 12.67 | 77794 | 9745.78 | 6.70% |
| 2025-08-15 | 12.29 | 12.39 | 0.10 | 0.81% | 12.28 | 12.43 | 45052 | 5565.38 | 3.88% |
深证大盘股票行情在线 K线走势图
天元股份(003003)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
