泰胜风能(300129)股票行情
泰胜风能(300129)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 |
|---|
| 2025-04-30 | 6.31 | 6.35 | 0.03 | 0.47% | 6.31 | 6.39 | 87272 | 5539.75 | 1.31% | 0.00 |
| 2025-04-29 | 6.34 | 6.32 | -0.04 | -0.63% | 6.30 | 6.42 | 100112 | 6356.12 | 1.51% | 0.00 |
| 2025-04-28 | 6.38 | 6.36 | -0.10 | -1.55% | 6.32 | 6.44 | 103033 | 6558.48 | 1.55% | 0.00 |
| 2025-04-25 | 6.43 | 6.46 | 0.03 | 0.47% | 6.35 | 6.49 | 104567 | 6737.31 | 1.57% | 0.00 |
| 2025-04-24 | 6.46 | 6.43 | -0.01 | -0.16% | 6.40 | 6.56 | 162014 | 10480.02 | 2.44% | 0.00 |
| 2025-04-23 | 6.54 | 6.44 | -0.03 | -0.46% | 6.40 | 6.57 | 122312 | 7902.05 | 1.84% | 0.00 |
| 2025-04-22 | 6.64 | 6.47 | -0.19 | -2.85% | 6.47 | 6.64 | 121192 | 7920.65 | 1.82% | 28.00 |
| 2025-04-21 | 6.26 | 6.66 | 0.34 | 5.38% | 6.24 | 6.72 | 206163 | 13450.49 | 3.10% | 13.00 |
| 2025-04-18 | 6.29 | 6.32 | 0.03 | 0.48% | 6.24 | 6.35 | 67860 | 4279.87 | 1.02% | 0.00 |
| 2025-04-17 | 6.24 | 6.29 | 0.01 | 0.16% | 6.20 | 6.33 | 61650 | 3878.58 | 0.93% | 0.00 |
| 2025-04-16 | 6.40 | 6.28 | -0.14 | -2.18% | 6.21 | 6.40 | 88818 | 5583.74 | 1.34% | 0.00 |
| 2025-04-15 | 6.48 | 6.42 | -0.04 | -0.62% | 6.34 | 6.48 | 81121 | 5185.28 | 1.22% | 0.00 |
| 2025-04-14 | 6.38 | 6.46 | 0.15 | 2.38% | 6.36 | 6.52 | 126972 | 8199.49 | 1.91% | 0.00 |
| 2025-04-11 | 6.30 | 6.31 | -0.03 | -0.47% | 6.25 | 6.39 | 99068 | 6273.22 | 1.49% | 0.00 |
| 2025-04-10 | 6.40 | 6.34 | 0.06 | 0.96% | 6.34 | 6.51 | 165266 | 10604.60 | 2.49% | 0.00 |
| 2025-04-09 | 6.02 | 6.28 | 0.08 | 1.29% | 5.80 | 6.33 | 180450 | 11033.55 | 2.72% | 88.00 |
| 2025-04-08 | 6.06 | 6.20 | 0.16 | 2.65% | 6.06 | 6.33 | 189397 | 11736.68 | 2.85% | 10.00 |
| 2025-04-07 | 6.60 | 6.04 | -1.05 | -14.81% | 5.75 | 6.80 | 337563 | 21076.05 | 5.08% | 3.00 |
| 2025-04-03 | 7.18 | 7.09 | -0.17 | -2.34% | 7.06 | 7.26 | 164231 | 11727.70 | 2.47% | 0.00 |
| 2025-04-02 | 7.24 | 7.26 | -0.02 | -0.27% | 7.18 | 7.38 | 123234 | 8976.06 | 1.85% | 0.00 |
| 2025-04-01 | 7.22 | 7.28 | 0.03 | 0.41% | 7.22 | 7.35 | 120290 | 8758.64 | 1.81% | 4.00 |
| 2025-03-31 | 7.22 | 7.25 | 0.00 | 0.00% | 7.13 | 7.44 | 185220 | 13446.29 | 2.79% | 0.00 |
| 2025-03-28 | 7.44 | 7.25 | -0.29 | -3.85% | 7.25 | 7.50 | 211132 | 15463.68 | 3.18% | 0.00 |
| 2025-03-27 | 7.51 | 7.54 | 0.00 | 0.00% | 7.28 | 7.61 | 301414 | 22413.74 | 4.54% | 55.00 |
| 2025-03-26 | 7.47 | 7.54 | 0.02 | 0.27% | 7.43 | 7.65 | 251603 | 19013.15 | 3.79% | 0.00 |
| 2025-03-25 | 7.70 | 7.52 | -0.30 | -3.84% | 7.48 | 7.84 | 365560 | 27779.87 | 5.50% | 0.00 |
| 2025-03-24 | 8.02 | 7.82 | -0.01 | -0.13% | 7.56 | 8.12 | 504745 | 39200.43 | 7.60% | 10.00 |
| 2025-03-21 | 7.53 | 7.83 | 0.25 | 3.30% | 7.53 | 8.15 | 811172 | 64089.60 | 12.21% | 19.00 |
| 2025-03-20 | 7.22 | 7.58 | 0.34 | 4.70% | 7.20 | 7.67 | 480949 | 36048.59 | 7.24% | 70.00 |
| 2025-03-19 | 7.22 | 7.24 | 0.01 | 0.14% | 7.16 | 7.30 | 151524 | 10969.27 | 2.28% | 0.00 |
| 2025-03-18 | 7.30 | 7.23 | 0.03 | 0.42% | 7.19 | 7.30 | 101910 | 7355.15 | 1.53% | 1.00 |
| 2025-03-17 | 7.15 | 7.20 | 0.08 | 1.12% | 7.14 | 7.31 | 185246 | 13396.53 | 2.79% | 0.00 |
| 2025-03-14 | 6.96 | 7.12 | 0.14 | 2.01% | 6.96 | 7.13 | 197802 | 14012.51 | 2.98% | 0.00 |
| 2025-03-13 | 7.00 | 6.98 | 0.00 | 0.00% | 6.90 | 7.04 | 108460 | 7537.41 | 1.63% | 5.00 |
| 2025-03-12 | 7.03 | 6.98 | -0.04 | -0.57% | 6.96 | 7.06 | 77490 | 5417.23 | 1.17% | 0.00 |
| 2025-03-11 | 6.97 | 7.02 | 0.01 | 0.14% | 6.92 | 7.02 | 93460 | 6511.05 | 1.41% | 0.00 |
| 2025-03-10 | 6.99 | 7.01 | 0.02 | 0.29% | 6.95 | 7.03 | 81783 | 5720.01 | 1.23% | 199.00 |
| 2025-03-07 | 7.04 | 6.99 | -0.08 | -1.13% | 6.94 | 7.05 | 121401 | 8489.17 | 1.83% | 0.00 |
| 2025-03-06 | 7.00 | 7.07 | 0.08 | 1.14% | 6.96 | 7.10 | 128711 | 9070.35 | 1.94% | 0.00 |
| 2025-03-05 | 6.98 | 6.99 | 0.02 | 0.29% | 6.95 | 7.13 | 114451 | 8016.03 | 1.72% | 19.00 |
| 2025-03-04 | 6.98 | 6.97 | -0.03 | -0.43% | 6.91 | 7.00 | 95338 | 6631.09 | 1.43% | 0.00 |
| 2025-03-03 | 6.98 | 7.00 | 0.05 | 0.72% | 6.96 | 7.11 | 112958 | 7964.47 | 1.70% | 0.00 |
| 2025-02-28 | 7.12 | 6.95 | -0.17 | -2.39% | 6.93 | 7.13 | 136276 | 9560.87 | 2.05% | 0.00 |
| 2025-02-27 | 7.23 | 7.12 | -0.11 | -1.52% | 7.06 | 7.23 | 133585 | 9529.69 | 2.01% | 0.00 |
| 2025-02-26 | 7.18 | 7.23 | 0.07 | 0.98% | 7.16 | 7.27 | 119357 | 8601.28 | 1.80% | 0.00 |
| 2025-02-25 | 7.06 | 7.16 | 0.04 | 0.56% | 7.03 | 7.26 | 187817 | 13454.37 | 2.83% | 178.00 |
| 2025-02-24 | 7.04 | 7.12 | 0.07 | 0.99% | 7.01 | 7.13 | 136883 | 9708.59 | 2.06% | 0.00 |
| 2025-02-21 | 7.04 | 7.05 | 0.01 | 0.14% | 6.98 | 7.07 | 102902 | 7238.76 | 1.55% | 0.00 |
| 2025-02-20 | 7.06 | 7.04 | -0.02 | -0.28% | 6.99 | 7.08 | 88416 | 6211.82 | 1.33% | 0.00 |
| 2025-02-19 | 6.98 | 7.06 | 0.07 | 1.00% | 6.97 | 7.07 | 93025 | 6544.75 | 1.40% | 0.00 |
| 2025-02-18 | 7.12 | 6.99 | -0.12 | -1.69% | 6.96 | 7.13 | 142975 | 10074.82 | 2.15% | 0.00 |
| 2025-02-17 | 7.02 | 7.11 | 0.08 | 1.14% | 6.97 | 7.13 | 153845 | 10849.99 | 2.32% | 0.00 |
| 2025-02-14 | 6.96 | 7.03 | 0.06 | 0.86% | 6.94 | 7.10 | 131299 | 9266.53 | 1.98% | 0.00 |
| 2025-02-13 | 7.10 | 6.97 | -0.10 | -1.41% | 6.97 | 7.10 | 105828 | 7420.30 | 1.59% | 0.00 |
| 2025-02-12 | 7.00 | 7.07 | 0.07 | 1.00% | 6.98 | 7.07 | 92122 | 6487.46 | 1.39% | 0.00 |
| 2025-02-11 | 7.08 | 7.00 | -0.07 | -0.99% | 6.96 | 7.10 | 100971 | 7058.76 | 1.52% | 0.00 |
| 2025-02-10 | 7.13 | 7.07 | -0.04 | -0.56% | 7.04 | 7.13 | 138948 | 9825.60 | 2.09% | 0.00 |
| 2025-02-07 | 6.96 | 7.11 | 0.13 | 1.86% | 6.95 | 7.18 | 189725 | 13447.49 | 2.86% | 0.00 |
| 2025-02-06 | 6.90 | 6.98 | 0.07 | 1.01% | 6.85 | 6.98 | 93482 | 6468.29 | 1.41% | 0.00 |
| 2025-02-05 | 6.96 | 6.91 | -0.01 | -0.14% | 6.85 | 6.97 | 76131 | 5257.80 | 1.15% | 0.00 |
| 2025-01-27 | 7.00 | 6.92 | -0.08 | -1.14% | 6.91 | 7.05 | 70064 | 4880.64 | 1.05% | 0.00 |
| 2025-01-24 | 6.90 | 7.00 | 0.10 | 1.45% | 6.88 | 7.01 | 81397 | 5659.62 | 1.22% | 0.00 |
| 2025-01-23 | 7.03 | 6.90 | -0.11 | -1.57% | 6.90 | 7.10 | 123082 | 8629.30 | 1.85% | 0.00 |
| 2025-01-22 | 7.08 | 7.01 | -0.12 | -1.68% | 7.00 | 7.14 | 98719 | 6972.82 | 1.49% | 0.00 |
| 2025-01-21 | 7.04 | 7.13 | 0.06 | 0.85% | 6.94 | 7.14 | 155205 | 10938.46 | 2.34% | 53.00 |
| 2025-01-20 | 7.02 | 7.07 | -0.08 | -1.12% | 7.01 | 7.15 | 168181 | 11894.40 | 2.53% | 0.00 |
| 2025-01-17 | 6.90 | 7.15 | 0.30 | 4.38% | 6.86 | 7.42 | 331283 | 23913.93 | 4.99% | 0.00 |
| 2025-01-16 | 6.77 | 6.85 | 0.09 | 1.33% | 6.75 | 6.90 | 117622 | 8023.03 | 1.77% | 10.00 |
| 2025-01-15 | 6.84 | 6.76 | -0.10 | -1.46% | 6.73 | 6.86 | 113201 | 7661.08 | 1.70% | 0.00 |
| 2025-01-14 | 6.70 | 6.86 | 0.17 | 2.54% | 6.67 | 6.87 | 147940 | 10067.55 | 2.23% | 0.00 |
| 2025-01-13 | 6.64 | 6.69 | -0.01 | -0.15% | 6.59 | 6.76 | 72776 | 4855.33 | 1.10% | 0.00 |
| 2025-01-10 | 6.71 | 6.70 | -0.01 | -0.15% | 6.60 | 6.88 | 154539 | 10415.21 | 2.33% | 0.00 |
| 2025-01-09 | 6.74 | 6.71 | -0.06 | -0.89% | 6.68 | 6.85 | 96628 | 6522.62 | 1.45% | 0.00 |
| 2025-01-08 | 6.83 | 6.77 | -0.12 | -1.74% | 6.59 | 6.88 | 125677 | 8461.31 | 1.89% | 0.00 |
| 2025-01-07 | 6.86 | 6.89 | 0.00 | 0.00% | 6.74 | 6.90 | 81250 | 5554.31 | 1.22% | 0.00 |
| 2025-01-06 | 6.80 | 6.89 | 0.09 | 1.32% | 6.74 | 6.96 | 93708 | 6435.00 | 1.41% | 0.00 |
| 2025-01-03 | 6.86 | 6.80 | -0.02 | -0.29% | 6.78 | 7.04 | 129259 | 8903.21 | 1.95% | 0.00 |
| 2025-01-02 | 7.07 | 6.82 | -0.23 | -3.26% | 6.76 | 7.08 | 116239 | 8039.36 | 1.75% | 0.00 |
| 2024-12-31 | 7.20 | 7.05 | -0.17 | -2.35% | 7.05 | 7.27 | 101088 | 7201.26 | 1.52% | 30.00 |
| 2024-12-30 | 7.29 | 7.22 | -0.10 | -1.37% | 7.20 | 7.34 | 76604 | 5554.62 | 1.15% | 0.00 |
深证大盘股票行情在线 K线走势图
