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 |
|---|
| 2025-08-22 | 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% |
| 2025-08-14 | 12.62 | 12.29 | -0.31 | -2.46% | 12.29 | 12.65 | 64997 | 8076.61 | 5.60% |
| 2025-08-13 | 12.74 | 12.60 | -0.15 | -1.18% | 12.57 | 12.77 | 57462 | 7259.77 | 4.95% |
| 2025-08-12 | 12.77 | 12.75 | 0.00 | 0.00% | 12.61 | 12.80 | 62683 | 7957.90 | 5.40% |
| 2025-08-11 | 12.64 | 12.75 | 0.14 | 1.11% | 12.56 | 12.75 | 74624 | 9471.06 | 6.43% |
| 2025-08-08 | 12.57 | 12.61 | 0.07 | 0.56% | 12.41 | 12.63 | 65886 | 8267.79 | 5.67% |
| 2025-08-07 | 12.53 | 12.54 | 0.02 | 0.16% | 12.42 | 12.57 | 48254 | 6031.47 | 4.16% |
| 2025-08-06 | 12.54 | 12.52 | -0.02 | -0.16% | 12.41 | 12.55 | 48448 | 6047.32 | 4.17% |
| 2025-08-05 | 12.41 | 12.54 | 0.12 | 0.97% | 12.41 | 12.57 | 57849 | 7235.97 | 4.98% |
| 2025-08-04 | 12.30 | 12.42 | 0.07 | 0.57% | 12.24 | 12.42 | 39040 | 4831.57 | 3.36% |
| 2025-08-01 | 12.21 | 12.35 | 0.13 | 1.06% | 12.18 | 12.35 | 43138 | 5297.40 | 3.72% |
| 2025-07-31 | 12.26 | 12.22 | -0.08 | -0.65% | 12.21 | 12.39 | 54362 | 6681.18 | 4.68% |
| 2025-07-30 | 12.50 | 12.30 | -0.18 | -1.44% | 12.24 | 12.50 | 55599 | 6866.04 | 4.79% |
| 2025-07-29 | 12.50 | 12.48 | -0.02 | -0.16% | 12.23 | 12.55 | 74813 | 9248.20 | 6.44% |
| 2025-07-28 | 12.71 | 12.50 | -0.19 | -1.50% | 12.48 | 12.78 | 85169 | 10720.19 | 7.34% |
| 2025-07-25 | 12.52 | 12.69 | 0.20 | 1.60% | 12.45 | 12.69 | 86647 | 10916.34 | 7.46% |
| 2025-07-24 | 12.44 | 12.49 | 0.07 | 0.56% | 12.40 | 12.53 | 68174 | 8491.20 | 5.87% |
| 2025-07-23 | 12.70 | 12.42 | -0.21 | -1.66% | 12.41 | 12.70 | 109729 | 13742.37 | 9.45% |
| 2025-07-22 | 12.74 | 12.63 | -0.19 | -1.48% | 12.51 | 12.79 | 120001 | 15123.68 | 10.34% |
| 2025-07-21 | 12.70 | 12.82 | 0.03 | 0.23% | 12.56 | 12.85 | 133482 | 17025.63 | 11.50% |
| 2025-07-18 | 13.21 | 12.79 | -0.36 | -2.74% | 12.75 | 13.27 | 177222 | 22891.83 | 15.26% |
| 2025-07-17 | 13.36 | 13.15 | -0.46 | -3.38% | 13.00 | 13.49 | 324795 | 42576.92 | 27.97% |
| 2025-07-16 | 12.37 | 13.61 | 1.24 | 10.02% | 12.37 | 13.61 | 164774 | 22104.62 | 14.19% |
| 2025-07-15 | 12.58 | 12.37 | -0.47 | -3.66% | 12.16 | 12.75 | 211872 | 26244.86 | 18.25% |
| 2025-07-14 | 12.85 | 12.84 | 0.34 | 2.72% | 12.77 | 13.58 | 293899 | 38349.54 | 25.31% |
| 2025-07-11 | 13.00 | 12.50 | -0.83 | -6.23% | 12.44 | 13.33 | 312193 | 39600.36 | 26.89% |
| 2025-07-10 | 13.13 | 13.33 | -0.19 | -1.41% | 13.00 | 13.90 | 381257 | 51019.71 | 32.84% |
| 2025-07-09 | 12.74 | 13.52 | -0.43 | -3.08% | 12.74 | 14.88 | 559422 | 76177.18 | 48.18% |
| 2025-07-08 | 13.95 | 13.95 | 1.27 | 10.02% | 13.95 | 13.95 | 37913 | 5288.81 | 3.27% |
| 2025-07-07 | 12.68 | 12.68 | 1.15 | 9.97% | 12.68 | 12.68 | 69118 | 8764.16 | 5.95% |
| 2025-07-04 | 11.69 | 11.53 | -0.11 | -0.95% | 11.48 | 11.73 | 56479 | 6547.19 | 4.86% |
| 2025-07-03 | 11.65 | 11.64 | 0.02 | 0.17% | 11.58 | 11.71 | 37536 | 4366.48 | 3.23% |
| 2025-07-02 | 11.63 | 11.62 | -0.01 | -0.09% | 11.51 | 11.66 | 44967 | 5204.56 | 3.87% |
| 2025-07-01 | 11.60 | 11.63 | 0.07 | 0.61% | 11.48 | 11.77 | 69915 | 8134.10 | 6.02% |
| 2025-06-30 | 11.57 | 11.56 | 0.14 | 1.23% | 11.41 | 11.58 | 48032 | 5534.92 | 4.14% |
| 2025-06-27 | 11.36 | 11.42 | 0.09 | 0.79% | 11.36 | 11.55 | 57120 | 6538.53 | 4.92% |
| 2025-06-26 | 11.39 | 11.33 | -0.06 | -0.53% | 11.31 | 11.62 | 63314 | 7233.82 | 5.45% |
| 2025-06-25 | 11.49 | 11.39 | 0.08 | 0.71% | 11.24 | 11.50 | 56860 | 6455.10 | 4.90% |
| 2025-06-24 | 11.16 | 11.31 | 0.26 | 2.35% | 11.04 | 11.43 | 65592 | 7425.14 | 5.65% |
| 2025-06-23 | 10.80 | 11.05 | 0.18 | 1.66% | 10.75 | 11.11 | 62611 | 6884.87 | 5.39% |
| 2025-06-20 | 10.93 | 10.87 | -0.04 | -0.37% | 10.78 | 11.09 | 67062 | 7334.16 | 5.78% |
| 2025-06-19 | 11.30 | 10.91 | -0.39 | -3.45% | 10.87 | 11.35 | 93499 | 10355.73 | 8.05% |
| 2025-06-18 | 11.62 | 11.30 | -0.40 | -3.42% | 11.28 | 11.67 | 85061 | 9684.39 | 7.33% |
| 2025-06-17 | 11.76 | 11.70 | -0.06 | -0.51% | 11.57 | 11.94 | 61594 | 7196.43 | 5.31% |
| 2025-06-16 | 11.53 | 11.76 | 0.18 | 1.55% | 11.50 | 11.85 | 63437 | 7447.97 | 5.46% |
| 2025-06-13 | 12.02 | 11.58 | -0.44 | -3.66% | 11.56 | 12.03 | 96290 | 11291.56 | 8.29% |
| 2025-06-12 | 11.94 | 12.02 | 0.06 | 0.50% | 11.86 | 12.12 | 92701 | 11092.78 | 7.98% |
| 2025-06-11 | 12.18 | 12.16 | -0.02 | -0.16% | 12.12 | 12.28 | 73432 | 8943.67 | 6.32% |
| 2025-06-10 | 12.40 | 12.18 | -0.14 | -1.14% | 11.88 | 12.40 | 117530 | 14296.31 | 10.12% |
| 2025-06-09 | 12.08 | 12.32 | 0.28 | 2.33% | 12.04 | 12.34 | 107057 | 13118.01 | 9.22% |
| 2025-06-06 | 12.13 | 12.04 | -0.09 | -0.74% | 11.92 | 12.13 | 97813 | 11758.27 | 8.42% |
| 2025-06-05 | 12.27 | 12.13 | -0.21 | -1.70% | 12.00 | 12.44 | 142935 | 17415.24 | 12.31% |
| 2025-06-04 | 12.62 | 12.34 | -0.28 | -2.22% | 12.26 | 12.63 | 143786 | 17784.57 | 12.38% |
| 2025-06-03 | 12.56 | 12.62 | -0.08 | -0.63% | 12.37 | 12.80 | 146005 | 18341.28 | 12.58% |
| 2025-05-30 | 12.72 | 12.70 | -0.17 | -1.32% | 12.58 | 13.12 | 214777 | 27502.97 | 18.50% |
| 2025-05-29 | 12.38 | 12.87 | 0.41 | 3.29% | 12.05 | 13.34 | 329365 | 41813.42 | 28.37% |
| 2025-05-28 | 12.70 | 12.46 | -0.30 | -2.35% | 12.30 | 12.73 | 227495 | 28345.14 | 19.59% |
| 2025-05-27 | 12.39 | 12.76 | 0.46 | 3.74% | 12.35 | 13.04 | 306618 | 38791.71 | 26.41% |
| 2025-05-26 | 12.27 | 12.30 | -0.10 | -0.81% | 12.23 | 12.68 | 246598 | 30613.10 | 21.24% |
| 2025-05-23 | 11.92 | 12.40 | 0.33 | 2.73% | 11.76 | 12.73 | 311253 | 38266.93 | 26.81% |
| 2025-05-22 | 11.88 | 12.07 | 0.10 | 0.84% | 11.65 | 12.20 | 191273 | 22845.09 | 16.47% |
| 2025-05-21 | 12.31 | 11.97 | -0.40 | -3.23% | 11.84 | 12.35 | 217066 | 26144.98 | 18.70% |
| 2025-05-20 | 12.19 | 12.37 | 0.19 | 1.56% | 12.18 | 12.75 | 315402 | 39186.21 | 27.17% |
| 2025-05-19 | 11.90 | 12.18 | 0.22 | 1.84% | 11.67 | 12.18 | 193839 | 23225.79 | 16.70% |
| 2025-05-16 | 11.88 | 11.96 | 0.02 | 0.17% | 11.75 | 12.09 | 169599 | 20186.96 | 14.61% |
| 2025-05-15 | 12.17 | 11.94 | -0.36 | -2.93% | 11.90 | 12.20 | 208186 | 24971.94 | 17.93% |
| 2025-05-14 | 11.69 | 12.30 | 0.62 | 5.31% | 11.45 | 12.59 | 362383 | 43503.03 | 31.21% |
| 2025-05-13 | 11.85 | 11.68 | -0.09 | -0.76% | 11.60 | 11.85 | 137272 | 16054.93 | 11.82% |
| 2025-05-12 | 11.64 | 11.77 | 0.25 | 2.17% | 11.55 | 11.79 | 168248 | 19631.98 | 14.49% |
| 2025-05-09 | 11.89 | 11.52 | -0.41 | -3.44% | 11.51 | 11.89 | 205799 | 23975.34 | 17.73% |
| 2025-05-08 | 12.00 | 11.93 | -0.24 | -1.97% | 11.85 | 12.09 | 243515 | 29106.29 | 20.97% |
| 2025-05-07 | 11.99 | 12.17 | 0.27 | 2.27% | 11.78 | 12.30 | 365737 | 43767.97 | 31.50% |
| 2025-05-06 | 11.79 | 11.90 | -0.54 | -4.34% | 11.66 | 12.00 | 428036 | 50642.17 | 36.87% |
| 2025-04-30 | 12.44 | 12.44 | -1.38 | -9.99% | 12.44 | 12.88 | 420424 | 52478.84 | 36.21% |
| 2025-04-29 | 13.82 | 13.82 | -1.54 | -10.03% | 13.82 | 13.82 | 41564 | 5744.15 | 3.58% |
深证大盘股票行情在线 K线走势图
