通裕重工(300185)股票行情
通裕重工(300185)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 |
|---|
| 2025-07-31 | 2.84 | 2.78 | -0.07 | -2.46% | 2.77 | 2.85 | 851414 | 23920.37 | 2.33% | 0.00 |
| 2025-07-30 | 2.87 | 2.85 | -0.03 | -1.04% | 2.83 | 2.90 | 791069 | 22642.74 | 2.17% | 0.00 |
| 2025-07-29 | 2.91 | 2.88 | -0.04 | -1.37% | 2.85 | 2.92 | 858911 | 24693.60 | 2.36% | 0.00 |
| 2025-07-28 | 2.92 | 2.92 | 0.01 | 0.34% | 2.87 | 2.93 | 973038 | 28299.53 | 2.67% | 68.00 |
| 2025-07-25 | 3.00 | 2.91 | -0.09 | -3.00% | 2.90 | 3.01 | 1303029 | 38222.71 | 3.57% | 6.00 |
| 2025-07-24 | 2.98 | 3.00 | 0.02 | 0.67% | 2.95 | 3.07 | 1583424 | 47619.12 | 4.34% | 100.00 |
| 2025-07-23 | 3.13 | 2.98 | -0.12 | -3.87% | 2.97 | 3.15 | 2287888 | 69654.85 | 6.27% | 0.00 |
| 2025-07-22 | 3.13 | 3.10 | 0.12 | 4.03% | 3.03 | 3.25 | 3257612 | 101293.89 | 8.93% | 593.00 |
| 2025-07-21 | 2.80 | 2.98 | 0.19 | 6.81% | 2.79 | 3.03 | 2331902 | 68251.85 | 6.39% | 0.00 |
| 2025-07-18 | 2.77 | 2.79 | 0.02 | 0.72% | 2.77 | 2.81 | 582844 | 16248.36 | 1.60% | 0.00 |
| 2025-07-17 | 2.76 | 2.77 | 0.00 | 0.00% | 2.75 | 2.78 | 454869 | 12590.06 | 1.25% | 0.00 |
| 2025-07-16 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.78 | 556504 | 15397.55 | 1.53% | 0.00 |
| 2025-07-15 | 2.86 | 2.77 | -0.09 | -3.15% | 2.75 | 2.87 | 954321 | 26658.55 | 2.62% | 0.00 |
| 2025-07-14 | 2.86 | 2.86 | -0.01 | -0.35% | 2.85 | 2.90 | 699252 | 20120.13 | 1.92% | 0.00 |
| 2025-07-11 | 2.85 | 2.87 | 0.02 | 0.70% | 2.83 | 2.88 | 840880 | 24058.62 | 2.31% | 10.00 |
| 2025-07-10 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.88 | 648145 | 18465.56 | 1.78% | 0.00 |
| 2025-07-09 | 2.85 | 2.85 | -0.02 | -0.70% | 2.84 | 2.88 | 705593 | 20173.72 | 1.93% | 0.00 |
| 2025-07-08 | 2.81 | 2.87 | 0.06 | 2.14% | 2.80 | 2.87 | 818182 | 23213.83 | 2.24% | 50.00 |
| 2025-07-07 | 2.80 | 2.81 | 0.01 | 0.36% | 2.80 | 2.82 | 470737 | 13221.33 | 1.29% | 20.00 |
| 2025-07-04 | 2.84 | 2.80 | -0.03 | -1.06% | 2.80 | 2.85 | 763919 | 21551.45 | 2.09% | 0.00 |
| 2025-07-03 | 2.85 | 2.83 | -0.03 | -1.05% | 2.82 | 2.91 | 1093083 | 31111.33 | 3.00% | 0.00 |
| 2025-07-02 | 2.94 | 2.86 | -0.02 | -0.69% | 2.84 | 2.95 | 1574852 | 45526.19 | 4.32% | 0.00 |
| 2025-07-01 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 1170276 | 33660.80 | 3.21% | 0.00 |
| 2025-06-30 | 2.82 | 2.86 | 0.04 | 1.42% | 2.82 | 2.88 | 1017887 | 29125.81 | 2.79% | 18.00 |
| 2025-06-27 | 2.80 | 2.82 | 0.03 | 1.08% | 2.79 | 2.87 | 1072983 | 30393.82 | 2.94% | 0.00 |
| 2025-06-26 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.84 | 1008755 | 28272.74 | 2.77% | 35.00 |
| 2025-06-25 | 2.75 | 2.78 | 0.04 | 1.46% | 2.73 | 2.79 | 914166 | 25322.58 | 2.51% | 23.00 |
| 2025-06-24 | 2.71 | 2.74 | 0.01 | 0.37% | 2.69 | 2.75 | 766963 | 20901.62 | 2.10% | 0.00 |
| 2025-06-23 | 2.65 | 2.73 | 0.08 | 3.02% | 2.64 | 2.74 | 902055 | 24430.32 | 2.47% | 11.00 |
| 2025-06-20 | 2.68 | 2.65 | -0.05 | -1.85% | 2.64 | 2.71 | 531779 | 14159.48 | 1.46% | 0.00 |
| 2025-06-19 | 2.77 | 2.70 | -0.09 | -3.23% | 2.65 | 2.78 | 1155672 | 31252.84 | 3.17% | 0.00 |
| 2025-06-18 | 2.81 | 2.79 | -0.02 | -0.71% | 2.76 | 2.83 | 873466 | 24377.67 | 2.40% | 14.00 |
| 2025-06-17 | 2.79 | 2.81 | 0.02 | 0.72% | 2.74 | 2.82 | 1224650 | 34145.07 | 3.36% | 391.00 |
| 2025-06-16 | 2.73 | 2.79 | 0.04 | 1.45% | 2.70 | 2.81 | 1405563 | 39062.06 | 3.85% | 92.00 |
| 2025-06-13 | 2.68 | 2.75 | 0.06 | 2.23% | 2.67 | 2.82 | 1642782 | 45133.22 | 4.50% | 5.00 |
| 2025-06-12 | 2.67 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 435383 | 11671.19 | 1.19% | 0.00 |
| 2025-06-11 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.70 | 387591 | 10388.31 | 1.06% | 0.00 |
| 2025-06-10 | 2.70 | 2.66 | -0.04 | -1.48% | 2.64 | 2.71 | 574620 | 15326.96 | 1.58% | 16.00 |
| 2025-06-09 | 2.68 | 2.70 | 0.02 | 0.75% | 2.68 | 2.73 | 572895 | 15496.42 | 1.57% | 14.00 |
| 2025-06-06 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 313909 | 8427.08 | 0.86% | 37.00 |
| 2025-06-05 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.71 | 480717 | 12922.84 | 1.32% | 37.00 |
| 2025-06-04 | 2.72 | 2.70 | -0.03 | -1.10% | 2.69 | 2.73 | 523039 | 14139.33 | 1.43% | 0.00 |
| 2025-06-03 | 2.68 | 2.73 | 0.03 | 1.11% | 2.67 | 2.75 | 608885 | 16555.42 | 1.67% | 186.00 |
| 2025-05-30 | 2.75 | 2.70 | -0.06 | -2.17% | 2.68 | 2.77 | 758870 | 20526.46 | 2.08% | 6.00 |
| 2025-05-29 | 2.76 | 2.76 | -0.01 | -0.36% | 2.73 | 2.79 | 1023852 | 28271.71 | 2.81% | 36.00 |
| 2025-05-28 | 2.65 | 2.77 | 0.12 | 4.53% | 2.65 | 2.84 | 1785781 | 49216.81 | 4.90% | 54.00 |
| 2025-05-27 | 2.66 | 2.65 | -0.01 | -0.38% | 2.61 | 2.66 | 453702 | 11947.29 | 1.24% | 0.00 |
| 2025-05-26 | 2.63 | 2.66 | 0.04 | 1.53% | 2.62 | 2.66 | 465713 | 12322.28 | 1.28% | 8.00 |
| 2025-05-23 | 2.62 | 2.62 | -0.01 | -0.38% | 2.62 | 2.68 | 572977 | 15172.73 | 1.57% | 0.00 |
| 2025-05-22 | 2.68 | 2.63 | -0.05 | -1.87% | 2.63 | 2.69 | 445920 | 11826.06 | 1.22% | 16.00 |
| 2025-05-21 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.73 | 468073 | 12595.83 | 1.28% | 0.00 |
| 2025-05-20 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.76 | 629775 | 17120.34 | 1.73% | 0.00 |
| 2025-05-19 | 2.68 | 2.73 | 0.07 | 2.63% | 2.66 | 2.73 | 872200 | 23570.48 | 2.39% | 20.00 |
| 2025-05-16 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.69 | 611594 | 16324.26 | 1.68% | 0.00 |
| 2025-05-15 | 2.68 | 2.64 | -0.05 | -1.86% | 2.63 | 2.70 | 682248 | 18123.19 | 1.87% | 0.00 |
| 2025-05-14 | 2.68 | 2.69 | 0.01 | 0.37% | 2.65 | 2.70 | 808417 | 21639.99 | 2.22% | 37.00 |
| 2025-05-13 | 2.76 | 2.68 | -0.05 | -1.83% | 2.66 | 2.77 | 1014874 | 27401.33 | 2.78% | 112.00 |
| 2025-05-12 | 2.79 | 2.73 | -0.03 | -1.09% | 2.68 | 2.80 | 1303851 | 35464.27 | 3.58% | 0.00 |
| 2025-05-09 | 2.69 | 2.76 | 0.09 | 3.37% | 2.67 | 2.83 | 1897099 | 52539.75 | 5.20% | 21.00 |
| 2025-05-08 | 2.61 | 2.67 | 0.00 | 0.00% | 2.61 | 2.75 | 1496384 | 40216.66 | 4.10% | 335.00 |
| 2025-05-07 | 2.61 | 2.67 | 0.23 | 9.43% | 2.61 | 2.80 | 2238529 | 60047.91 | 6.14% | 3.00 |
| 2025-04-29 | 2.39 | 2.44 | 0.09 | 3.83% | 2.37 | 2.46 | 1058570 | 25745.73 | 2.90% | 93.00 |
| 2025-04-28 | 2.41 | 2.35 | -0.02 | -0.84% | 2.35 | 2.43 | 557256 | 13241.52 | 1.53% | 73.00 |
| 2025-04-25 | 2.39 | 2.37 | -0.04 | -1.66% | 2.36 | 2.42 | 824416 | 19675.74 | 2.26% | 0.00 |
| 2025-04-24 | 2.32 | 2.41 | 0.10 | 4.33% | 2.30 | 2.45 | 1388505 | 33014.38 | 3.81% | 60.00 |
| 2025-04-23 | 2.31 | 2.31 | 0.01 | 0.43% | 2.30 | 2.33 | 391315 | 9051.79 | 1.07% | 0.00 |
| 2025-04-22 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.32 | 415310 | 9569.66 | 1.14% | 0.00 |
| 2025-04-21 | 2.29 | 2.32 | 0.03 | 1.31% | 2.27 | 2.33 | 441008 | 10181.58 | 1.21% | 99.00 |
| 2025-04-18 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 380334 | 8670.22 | 1.04% | 51.00 |
| 2025-04-17 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.32 | 348025 | 7999.76 | 0.95% | 107.00 |
| 2025-04-16 | 2.31 | 2.30 | -0.03 | -1.29% | 2.27 | 2.33 | 509490 | 11696.15 | 1.40% | 44.00 |
| 2025-04-15 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.36 | 463854 | 10815.39 | 1.27% | 0.00 |
| 2025-04-14 | 2.33 | 2.36 | 0.06 | 2.61% | 2.31 | 2.38 | 727713 | 17125.46 | 2.00% | 208.00 |
| 2025-04-11 | 2.30 | 2.30 | -0.03 | -1.29% | 2.29 | 2.34 | 626804 | 14521.66 | 1.72% | 510.00 |
| 2025-04-10 | 2.35 | 2.33 | 0.03 | 1.30% | 2.31 | 2.39 | 934190 | 21962.82 | 2.56% | 0.00 |
| 2025-04-09 | 2.19 | 2.30 | 0.07 | 3.14% | 2.10 | 2.32 | 1152309 | 25722.82 | 3.16% | 179.00 |
| 2025-04-08 | 2.17 | 2.23 | 0.12 | 5.69% | 2.17 | 2.26 | 1116600 | 24684.43 | 3.06% | 272.00 |
| 2025-04-07 | 2.43 | 2.11 | -0.42 | -16.60% | 2.06 | 2.43 | 1584797 | 35509.16 | 4.35% | 133.00 |
| 2025-04-03 | 2.51 | 2.53 | 0.00 | 0.00% | 2.50 | 2.57 | 651176 | 16521.23 | 1.79% | 0.00 |
| 2025-04-02 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.57 | 575424 | 14656.92 | 1.58% | 15.00 |
深证大盘股票行情在线 K线走势图
