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 |
|---|
| 2025-12-19 | 2.81 | 2.87 | 0.06 | 2.14% | 2.81 | 2.88 | 727889 | 20863.33 | 1.96% | 0.00 |
| 2025-12-18 | 2.80 | 2.81 | -0.01 | -0.35% | 2.79 | 2.84 | 464955 | 13120.53 | 1.25% | 30.00 |
| 2025-12-17 | 2.81 | 2.82 | 0.00 | 0.00% | 2.76 | 2.83 | 734402 | 20536.90 | 1.98% | 0.00 |
| 2025-12-16 | 2.93 | 2.82 | -0.12 | -4.08% | 2.81 | 2.94 | 1048466 | 29824.96 | 2.83% | 0.00 |
| 2025-12-15 | 2.97 | 2.94 | -0.04 | -1.34% | 2.94 | 3.00 | 808589 | 23946.96 | 2.18% | 0.00 |
| 2025-12-12 | 2.91 | 2.98 | 0.06 | 2.05% | 2.90 | 3.01 | 1119822 | 33290.06 | 3.02% | 34.00 |
| 2025-12-11 | 2.91 | 2.92 | 0.01 | 0.34% | 2.91 | 2.99 | 826922 | 24322.69 | 2.23% | 0.00 |
| 2025-12-10 | 2.91 | 2.91 | -0.02 | -0.68% | 2.88 | 2.94 | 564571 | 16407.23 | 1.52% | 114.55 |
| 2025-12-09 | 3.02 | 2.93 | -0.10 | -3.30% | 2.91 | 3.03 | 1020966 | 30146.27 | 2.75% | 0.00 |
| 2025-12-08 | 3.02 | 3.03 | 0.03 | 1.00% | 2.99 | 3.06 | 1189076 | 36024.09 | 3.21% | 0.00 |
| 2025-12-05 | 2.87 | 3.00 | 0.12 | 4.17% | 2.87 | 3.01 | 1328472 | 39285.23 | 3.58% | 1.00 |
| 2025-12-04 | 2.88 | 2.88 | 0.00 | 0.00% | 2.86 | 2.90 | 539992 | 15553.13 | 1.46% | 0.00 |
| 2025-12-03 | 2.91 | 2.88 | -0.01 | -0.35% | 2.86 | 2.91 | 527260 | 15199.29 | 1.42% | 0.00 |
| 2025-12-02 | 2.88 | 2.89 | 0.02 | 0.70% | 2.84 | 2.90 | 617999 | 17777.30 | 1.67% | 1.00 |
| 2025-12-01 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.88 | 579959 | 16621.11 | 1.56% | 0.00 |
| 2025-11-28 | 2.82 | 2.85 | 0.03 | 1.06% | 2.80 | 2.85 | 481582 | 13613.95 | 1.30% | 40.00 |
| 2025-11-27 | 2.85 | 2.82 | -0.03 | -1.05% | 2.82 | 2.85 | 536504 | 15214.85 | 1.45% | 0.00 |
| 2025-11-26 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.89 | 652709 | 18679.47 | 1.76% | 0.00 |
| 2025-11-25 | 2.90 | 2.87 | -0.01 | -0.35% | 2.87 | 2.92 | 608139 | 17590.54 | 1.64% | 152.00 |
| 2025-11-24 | 2.85 | 2.88 | 0.04 | 1.41% | 2.85 | 2.90 | 608892 | 17495.94 | 1.64% | 0.00 |
| 2025-11-21 | 2.94 | 2.84 | -0.12 | -4.05% | 2.84 | 2.95 | 995603 | 28715.03 | 2.69% | 42.00 |
| 2025-11-20 | 3.02 | 2.96 | -0.06 | -1.99% | 2.94 | 3.04 | 925187 | 27592.33 | 2.50% | 0.00 |
| 2025-11-19 | 3.04 | 3.02 | -0.03 | -0.98% | 3.00 | 3.08 | 879550 | 26591.12 | 2.37% | 0.00 |
| 2025-11-18 | 3.17 | 3.05 | -0.13 | -4.09% | 3.04 | 3.18 | 1713215 | 52802.80 | 4.62% | 0.00 |
| 2025-11-17 | 3.14 | 3.18 | 0.04 | 1.27% | 3.14 | 3.19 | 1169028 | 37027.80 | 3.15% | 66.00 |
| 2025-11-14 | 3.13 | 3.14 | 0.01 | 0.32% | 3.11 | 3.20 | 1154918 | 36466.37 | 3.12% | 0.00 |
| 2025-11-13 | 3.12 | 3.14 | 0.02 | 0.64% | 3.09 | 3.17 | 1084128 | 34062.39 | 2.92% | 3.00 |
| 2025-11-12 | 3.21 | 3.12 | -0.10 | -3.11% | 3.10 | 3.22 | 1601568 | 50366.30 | 4.32% | 0.00 |
| 2025-11-11 | 3.16 | 3.22 | 0.07 | 2.22% | 3.16 | 3.23 | 1869979 | 59940.91 | 5.04% | 55.00 |
| 2025-11-10 | 3.15 | 3.15 | 0.02 | 0.64% | 3.13 | 3.17 | 865810 | 27235.90 | 2.34% | 0.00 |
| 2025-11-07 | 3.13 | 3.13 | -0.02 | -0.63% | 3.12 | 3.17 | 800428 | 25117.78 | 2.16% | 0.00 |
| 2025-11-06 | 3.16 | 3.15 | 0.01 | 0.32% | 3.12 | 3.19 | 1236557 | 39036.69 | 3.34% | 0.00 |
| 2025-11-05 | 3.05 | 3.14 | 0.07 | 2.28% | 3.03 | 3.15 | 1386786 | 43162.98 | 3.74% | 60.00 |
| 2025-11-04 | 3.10 | 3.07 | -0.03 | -0.97% | 3.04 | 3.11 | 804812 | 24709.31 | 2.17% | 0.00 |
| 2025-11-03 | 3.07 | 3.10 | 0.02 | 0.65% | 3.04 | 3.11 | 921250 | 28321.97 | 2.48% | 2.00 |
| 2025-10-31 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.15 | 1061378 | 32872.98 | 2.86% | 71.00 |
| 2025-10-30 | 3.14 | 3.11 | -0.04 | -1.27% | 3.10 | 3.20 | 1280066 | 40232.39 | 3.45% | 0.00 |
| 2025-10-29 | 3.13 | 3.15 | 0.02 | 0.64% | 3.08 | 3.15 | 1019622 | 31774.80 | 2.75% | 35.00 |
| 2025-10-28 | 3.13 | 3.13 | 0.01 | 0.32% | 3.10 | 3.17 | 1092633 | 34191.87 | 2.95% | 0.00 |
| 2025-10-27 | 3.14 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 954571 | 29814.86 | 2.57% | 40.00 |
| 2025-10-24 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.18 | 1067972 | 33522.37 | 2.88% | 0.00 |
| 2025-10-23 | 3.13 | 3.15 | -0.01 | -0.32% | 3.06 | 3.16 | 1568937 | 48707.29 | 4.23% | 17.00 |
| 2025-10-22 | 3.03 | 3.16 | 0.12 | 3.95% | 3.01 | 3.20 | 2207563 | 69066.13 | 5.95% | 70.00 |
| 2025-10-21 | 2.94 | 3.04 | 0.10 | 3.40% | 2.94 | 3.05 | 1245532 | 37588.71 | 3.36% | 3.00 |
| 2025-10-20 | 2.98 | 2.94 | 0.02 | 0.68% | 2.92 | 3.00 | 849945 | 25121.93 | 2.29% | 0.00 |
| 2025-10-17 | 3.06 | 2.92 | -0.15 | -4.89% | 2.91 | 3.08 | 1438665 | 42949.30 | 3.88% | 279.00 |
| 2025-10-16 | 3.14 | 3.07 | -0.10 | -3.15% | 3.05 | 3.15 | 1283934 | 39619.26 | 3.46% | 10.00 |
| 2025-10-15 | 3.13 | 3.17 | 0.05 | 1.60% | 3.09 | 3.17 | 1143943 | 35790.89 | 3.09% | 45.00 |
| 2025-10-14 | 3.22 | 3.12 | -0.09 | -2.80% | 3.11 | 3.29 | 1766524 | 56419.77 | 4.77% | 0.00 |
| 2025-10-13 | 3.10 | 3.21 | -0.04 | -1.23% | 3.05 | 3.22 | 1786275 | 56466.86 | 4.82% | 106.00 |
| 2025-10-10 | 3.21 | 3.25 | 0.01 | 0.31% | 3.18 | 3.31 | 2126456 | 69106.39 | 5.74% | 0.00 |
| 2025-10-09 | 3.18 | 3.24 | 0.07 | 2.21% | 3.16 | 3.25 | 2218592 | 71202.32 | 5.98% | 53.00 |
| 2025-09-30 | 3.24 | 3.17 | -0.07 | -2.16% | 3.15 | 3.30 | 2465354 | 78684.07 | 6.65% | 35.00 |
| 2025-09-29 | 3.20 | 3.24 | 0.10 | 3.18% | 3.18 | 3.32 | 3503090 | 113688.48 | 9.45% | 0.00 |
| 2025-09-26 | 3.06 | 3.14 | 0.11 | 3.63% | 3.06 | 3.26 | 3837857 | 122026.15 | 10.35% | 342.00 |
| 2025-09-25 | 3.07 | 3.03 | -0.06 | -1.94% | 3.03 | 3.12 | 1795674 | 55161.29 | 4.84% | 0.00 |
| 2025-09-24 | 3.05 | 3.09 | 0.02 | 0.65% | 3.01 | 3.09 | 1745112 | 53321.17 | 4.71% | 74.00 |
| 2025-09-23 | 3.11 | 3.07 | -0.04 | -1.29% | 3.00 | 3.12 | 2249730 | 68483.27 | 6.07% | 100.00 |
| 2025-09-22 | 3.16 | 3.11 | -0.03 | -0.96% | 3.07 | 3.20 | 2859876 | 89011.45 | 7.71% | 17.00 |
| 2025-09-19 | 3.28 | 3.14 | -0.22 | -6.55% | 3.10 | 3.32 | 5368236 | 169924.19 | 14.48% | 0.00 |
| 2025-09-18 | 2.98 | 3.36 | 0.38 | 12.75% | 2.98 | 3.58 | 8380311 | 285701.12 | 22.61% | 511.00 |
| 2025-09-17 | 2.96 | 2.98 | 0.01 | 0.34% | 2.93 | 2.98 | 965628 | 28586.16 | 2.60% | 153.00 |
| 2025-09-16 | 2.90 | 2.97 | 0.06 | 2.06% | 2.88 | 2.97 | 1364707 | 40071.88 | 3.68% | 149.00 |
| 2025-09-15 | 2.88 | 2.91 | 0.04 | 1.39% | 2.87 | 2.95 | 1149645 | 33345.85 | 3.10% | 0.00 |
| 2025-09-12 | 2.83 | 2.87 | 0.04 | 1.41% | 2.82 | 2.90 | 1000412 | 28678.78 | 2.70% | 0.00 |
| 2025-09-11 | 2.80 | 2.83 | 0.03 | 1.07% | 2.77 | 2.84 | 699578 | 19645.29 | 1.89% | 25.00 |
| 2025-09-10 | 2.82 | 2.80 | -0.02 | -0.71% | 2.80 | 2.84 | 665156 | 18710.06 | 1.79% | 506.00 |
| 2025-09-09 | 2.86 | 2.82 | -0.04 | -1.40% | 2.80 | 2.87 | 757831 | 21478.61 | 2.04% | 131.00 |
| 2025-09-08 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.90 | 1008468 | 28806.53 | 2.72% | 59.00 |
| 2025-09-05 | 2.78 | 2.90 | 0.13 | 4.69% | 2.77 | 2.90 | 1272461 | 36295.46 | 3.43% | 221.00 |
| 2025-09-04 | 2.81 | 2.77 | -0.03 | -1.07% | 2.74 | 2.85 | 1024878 | 28744.46 | 2.76% | 0.00 |
| 2025-09-03 | 2.88 | 2.80 | -0.07 | -2.44% | 2.79 | 2.90 | 881604 | 25048.37 | 2.38% | 0.00 |
| 2025-09-02 | 2.90 | 2.87 | -0.03 | -1.03% | 2.83 | 2.93 | 1202704 | 34523.56 | 3.24% | 0.00 |
| 2025-09-01 | 2.90 | 2.90 | 0.03 | 1.05% | 2.86 | 2.96 | 1428158 | 41525.87 | 3.85% | 7.00 |
| 2025-08-29 | 2.95 | 2.87 | -0.09 | -3.04% | 2.86 | 2.95 | 1169117 | 33864.41 | 3.15% | 14.00 |
| 2025-08-28 | 3.00 | 2.96 | -0.06 | -1.99% | 2.83 | 3.03 | 2378609 | 69608.33 | 6.52% | 0.00 |
| 2025-08-27 | 3.14 | 3.02 | -0.12 | -3.82% | 3.01 | 3.15 | 1678320 | 51745.88 | 4.60% | 60.00 |
| 2025-08-26 | 3.09 | 3.14 | 0.04 | 1.29% | 3.05 | 3.15 | 1391542 | 43370.74 | 3.82% | 39.00 |
| 2025-08-25 | 3.05 | 3.10 | 0.05 | 1.64% | 3.05 | 3.11 | 1395668 | 43103.46 | 3.83% | 181.00 |
| 2025-08-22 | 3.04 | 3.05 | 0.01 | 0.33% | 3.01 | 3.06 | 851325 | 25826.58 | 2.33% | 42.00 |
深证大盘股票行情在线 K线走势图
通裕重工(300185)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
