*ST天喻(300205)股票行情
*ST天喻(300205)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 | 2.70 | 2.76 | 0.14 | 5.34% | 2.61 | 2.86 | 267601 | 7360.40 | 6.28% | 0.00 |
| 2025-04-28 | 2.78 | 2.62 | -0.48 | -15.48% | 2.50 | 2.87 | 367798 | 9934.95 | 8.63% | 2.00 |
| 2025-04-25 | 3.10 | 3.10 | -0.77 | -19.90% | 3.10 | 3.21 | 160549 | 4981.98 | 3.77% | 0.00 |
| 2025-04-24 | 4.09 | 3.87 | -0.22 | -5.38% | 3.85 | 4.09 | 88447 | 3512.06 | 2.08% | 0.00 |
| 2025-04-23 | 4.13 | 4.09 | -0.08 | -1.92% | 4.07 | 4.25 | 81756 | 3390.71 | 1.92% | 0.00 |
| 2025-04-22 | 4.01 | 4.17 | 0.15 | 3.73% | 4.01 | 4.21 | 84701 | 3516.22 | 1.99% | 0.00 |
| 2025-04-21 | 3.98 | 4.02 | -0.02 | -0.50% | 3.94 | 4.11 | 54497 | 2200.84 | 1.28% | 0.00 |
| 2025-04-18 | 3.88 | 4.04 | 0.16 | 4.12% | 3.88 | 4.11 | 69338 | 2785.90 | 1.63% | 0.00 |
| 2025-04-17 | 3.88 | 3.88 | -0.04 | -1.02% | 3.84 | 3.98 | 46453 | 1818.96 | 1.09% | 0.00 |
| 2025-04-16 | 4.01 | 3.92 | -0.11 | -2.73% | 3.85 | 4.03 | 70014 | 2745.71 | 1.64% | 0.00 |
| 2025-04-15 | 3.99 | 4.03 | -0.02 | -0.49% | 3.94 | 4.07 | 77522 | 3104.99 | 1.82% | 0.00 |
| 2025-04-14 | 3.78 | 4.05 | 0.31 | 8.29% | 3.77 | 4.14 | 102431 | 4023.62 | 2.40% | 0.00 |
| 2025-04-11 | 3.61 | 3.74 | 0.09 | 2.47% | 3.58 | 3.83 | 74749 | 2786.75 | 1.75% | 0.00 |
| 2025-04-10 | 3.65 | 3.65 | 0.09 | 2.53% | 3.63 | 3.73 | 63340 | 2331.15 | 1.49% | 0.00 |
| 2025-04-09 | 3.40 | 3.56 | 0.05 | 1.42% | 3.24 | 3.64 | 77994 | 2698.23 | 1.83% | 0.00 |
| 2025-04-08 | 3.46 | 3.51 | 0.09 | 2.63% | 3.46 | 3.65 | 69127 | 2443.72 | 1.62% | 0.00 |
| 2025-04-07 | 3.87 | 3.42 | -0.75 | -17.99% | 3.35 | 3.93 | 107255 | 3931.89 | 2.52% | 0.00 |
| 2025-04-03 | 4.15 | 4.17 | -0.03 | -0.71% | 4.12 | 4.20 | 38232 | 1592.99 | 0.90% | 0.00 |
| 2025-04-02 | 4.18 | 4.20 | -0.01 | -0.24% | 4.16 | 4.23 | 33653 | 1411.78 | 0.79% | 0.00 |
| 2025-04-01 | 4.11 | 4.21 | 0.09 | 2.18% | 4.10 | 4.22 | 55501 | 2317.45 | 1.30% | 0.00 |
| 2025-03-31 | 4.21 | 4.12 | -0.12 | -2.83% | 4.08 | 4.23 | 53361 | 2212.51 | 1.25% | 0.00 |
| 2025-03-28 | 4.33 | 4.24 | -0.10 | -2.30% | 4.23 | 4.37 | 55292 | 2372.57 | 1.30% | 0.00 |
| 2025-03-27 | 4.36 | 4.34 | -0.04 | -0.91% | 4.29 | 4.40 | 39239 | 1704.99 | 0.92% | 0.00 |
| 2025-03-26 | 4.30 | 4.38 | 0.04 | 0.92% | 4.28 | 4.40 | 45617 | 1992.61 | 1.07% | 0.00 |
| 2025-03-25 | 4.30 | 4.34 | 0.03 | 0.70% | 4.22 | 4.39 | 51868 | 2237.74 | 1.22% | 0.00 |
| 2025-03-24 | 4.60 | 4.31 | -0.29 | -6.30% | 4.21 | 4.60 | 105153 | 4595.99 | 2.47% | 0.00 |
| 2025-03-21 | 4.63 | 4.60 | -0.07 | -1.50% | 4.55 | 4.68 | 60414 | 2783.92 | 1.42% | 0.00 |
| 2025-03-20 | 4.75 | 4.67 | -0.08 | -1.68% | 4.66 | 4.77 | 49803 | 2353.69 | 1.17% | 0.00 |
| 2025-03-19 | 4.80 | 4.75 | -0.11 | -2.26% | 4.72 | 4.81 | 56770 | 2704.55 | 1.33% | 0.00 |
| 2025-03-18 | 4.77 | 4.86 | 0.05 | 1.04% | 4.72 | 4.91 | 116055 | 5580.60 | 2.72% | 0.00 |
| 2025-03-17 | 4.63 | 4.81 | 0.19 | 4.11% | 4.59 | 4.81 | 123954 | 5864.54 | 2.91% | 100.00 |
| 2025-03-14 | 4.55 | 4.62 | 0.07 | 1.54% | 4.52 | 4.70 | 70319 | 3254.78 | 1.65% | 0.00 |
| 2025-03-13 | 4.65 | 4.55 | -0.15 | -3.19% | 4.51 | 4.68 | 77012 | 3526.27 | 1.81% | 0.00 |
| 2025-03-12 | 4.54 | 4.70 | 0.13 | 2.84% | 4.53 | 4.79 | 92982 | 4341.52 | 2.18% | 0.00 |
| 2025-03-11 | 4.40 | 4.57 | 0.11 | 2.47% | 4.35 | 4.63 | 88549 | 3965.03 | 2.08% | 0.00 |
| 2025-03-10 | 4.44 | 4.46 | 0.04 | 0.90% | 4.36 | 4.48 | 53004 | 2348.50 | 1.24% | 0.00 |
| 2025-03-07 | 4.48 | 4.42 | -0.09 | -2.00% | 4.41 | 4.51 | 55952 | 2494.76 | 1.31% | 0.00 |
| 2025-03-06 | 4.45 | 4.51 | 0.04 | 0.89% | 4.43 | 4.52 | 58459 | 2620.87 | 1.37% | 0.00 |
| 2025-03-05 | 4.49 | 4.47 | 0.04 | 0.90% | 4.42 | 4.50 | 42955 | 1911.28 | 1.01% | 0.00 |
| 2025-03-04 | 4.33 | 4.43 | 0.07 | 1.61% | 4.29 | 4.44 | 44776 | 1964.04 | 1.05% | 0.00 |
| 2025-03-03 | 4.52 | 4.36 | -0.18 | -3.96% | 4.35 | 4.54 | 87288 | 3868.62 | 2.05% | 0.00 |
| 2025-02-28 | 4.48 | 4.54 | 0.05 | 1.11% | 4.42 | 4.64 | 88118 | 4000.35 | 2.07% | 0.00 |
| 2025-02-27 | 4.62 | 4.49 | -0.12 | -2.60% | 4.44 | 4.64 | 81333 | 3673.98 | 1.91% | 0.00 |
| 2025-02-26 | 4.62 | 4.61 | -0.02 | -0.43% | 4.58 | 4.68 | 62109 | 2870.61 | 1.46% | 0.00 |
| 2025-02-25 | 4.62 | 4.63 | -0.01 | -0.22% | 4.56 | 4.69 | 54426 | 2518.26 | 1.28% | 0.00 |
| 2025-02-24 | 4.64 | 4.64 | -0.05 | -1.07% | 4.61 | 4.69 | 52767 | 2448.63 | 1.24% | 0.00 |
| 2025-02-21 | 4.69 | 4.69 | -0.03 | -0.64% | 4.61 | 4.72 | 53092 | 2480.92 | 1.25% | 0.00 |
| 2025-02-20 | 4.68 | 4.72 | 0.03 | 0.64% | 4.64 | 4.74 | 42175 | 1980.61 | 0.99% | 0.00 |
| 2025-02-19 | 4.58 | 4.69 | 0.10 | 2.18% | 4.57 | 4.70 | 50495 | 2349.61 | 1.19% | 0.00 |
| 2025-02-18 | 4.73 | 4.59 | -0.20 | -4.18% | 4.54 | 4.77 | 87217 | 4069.92 | 2.05% | 0.00 |
| 2025-02-17 | 4.93 | 4.79 | -0.11 | -2.24% | 4.75 | 4.93 | 81336 | 3908.31 | 1.91% | 0.00 |
| 2025-02-14 | 4.87 | 4.90 | 0.05 | 1.03% | 4.82 | 4.94 | 53955 | 2627.64 | 1.27% | 0.00 |
| 2025-02-13 | 5.06 | 4.85 | -0.20 | -3.96% | 4.80 | 5.08 | 82504 | 4062.72 | 1.94% | 0.00 |
| 2025-02-12 | 5.09 | 5.05 | -0.02 | -0.39% | 5.01 | 5.23 | 73700 | 3750.32 | 1.73% | 0.00 |
| 2025-02-11 | 4.96 | 5.07 | 0.11 | 2.22% | 4.92 | 5.34 | 101705 | 5245.05 | 2.39% | 0.00 |
| 2025-02-10 | 4.92 | 4.96 | 0.00 | 0.00% | 4.87 | 5.00 | 57561 | 2847.39 | 1.35% | 0.00 |
| 2025-02-07 | 4.82 | 4.96 | 0.09 | 1.85% | 4.82 | 5.08 | 97179 | 4805.40 | 2.28% | 11.00 |
| 2025-02-06 | 4.86 | 4.87 | -0.05 | -1.02% | 4.76 | 4.93 | 69504 | 3364.68 | 1.63% | 5.00 |
| 2025-02-05 | 4.88 | 4.92 | 0.06 | 1.23% | 4.68 | 4.95 | 87172 | 4215.52 | 2.05% | 0.00 |
| 2025-01-27 | 4.60 | 4.86 | 0.37 | 8.24% | 4.58 | 5.08 | 131835 | 6416.55 | 3.09% | 0.00 |
| 2025-01-24 | 4.31 | 4.49 | 0.19 | 4.42% | 4.31 | 4.61 | 102077 | 4593.83 | 2.40% | 0.00 |
| 2025-01-23 | 4.40 | 4.30 | -0.19 | -4.23% | 4.29 | 4.53 | 91610 | 4048.48 | 2.15% | 0.00 |
| 2025-01-22 | 4.07 | 4.49 | 0.38 | 9.25% | 4.03 | 4.77 | 151642 | 6667.33 | 3.56% | 0.00 |
| 2025-01-21 | 4.13 | 4.11 | -0.10 | -2.38% | 4.07 | 4.16 | 50581 | 2077.18 | 1.19% | 0.00 |
| 2025-01-20 | 4.20 | 4.21 | 0.08 | 1.94% | 4.17 | 4.23 | 46795 | 1967.57 | 1.10% | 0.00 |
| 2025-01-17 | 4.14 | 4.13 | -0.03 | -0.72% | 4.11 | 4.16 | 42265 | 1744.97 | 0.99% | 10.00 |
| 2025-01-16 | 4.12 | 4.16 | 0.04 | 0.97% | 4.12 | 4.19 | 50157 | 2088.56 | 1.18% | 0.00 |
| 2025-01-15 | 4.17 | 4.12 | -0.06 | -1.44% | 4.09 | 4.17 | 56986 | 2349.56 | 1.34% | 0.00 |
| 2025-01-14 | 3.96 | 4.18 | 0.25 | 6.36% | 3.96 | 4.18 | 88727 | 3645.15 | 2.08% | 0.00 |
| 2025-01-13 | 3.89 | 3.93 | -0.03 | -0.76% | 3.81 | 3.95 | 50441 | 1964.17 | 1.18% | 0.00 |
| 2025-01-10 | 4.09 | 3.96 | -0.15 | -3.65% | 3.96 | 4.12 | 61134 | 2466.90 | 1.44% | 0.00 |
| 2025-01-09 | 4.08 | 4.11 | -0.04 | -0.96% | 4.05 | 4.16 | 69537 | 2856.98 | 1.63% | 0.00 |
| 2025-01-08 | 4.05 | 4.15 | 0.05 | 1.22% | 3.98 | 4.15 | 85923 | 3505.49 | 2.02% | 0.00 |
| 2025-01-07 | 3.95 | 4.10 | 0.13 | 3.27% | 3.92 | 4.10 | 79439 | 3188.59 | 1.86% | 10.00 |
| 2025-01-06 | 4.11 | 3.97 | -0.13 | -3.17% | 3.94 | 4.11 | 79764 | 3192.27 | 1.87% | 0.00 |
| 2025-01-03 | 4.32 | 4.10 | -0.20 | -4.65% | 4.09 | 4.34 | 85505 | 3561.36 | 2.01% | 0.00 |
| 2025-01-02 | 4.34 | 4.30 | -0.06 | -1.38% | 4.18 | 4.41 | 77688 | 3360.44 | 1.82% | 0.00 |
| 2024-12-31 | 4.43 | 4.36 | -0.04 | -0.91% | 4.36 | 4.48 | 84510 | 3733.19 | 1.98% | 0.00 |
| 2024-12-30 | 4.55 | 4.40 | -0.27 | -5.78% | 4.34 | 4.56 | 107389 | 4742.68 | 2.52% | 0.00 |
| 2024-12-27 | 4.63 | 4.67 | 0.04 | 0.86% | 4.61 | 4.75 | 78592 | 3685.34 | 1.84% | 0.00 |
深证大盘股票行情在线 K线走势图
