*ST天喻(300205)股票行情 *ST天喻股票行情 300205股票行情_爱股网
*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 |
|---|
| 2025-10-31 | 4.70 | 4.74 | 0.06 | 1.28% | 4.69 | 4.90 | 31612 | 1498.10 | 0.74% | 0.00 |
| 2025-10-30 | 4.78 | 4.68 | -0.09 | -1.89% | 4.66 | 4.84 | 37463 | 1774.22 | 0.87% | 26.00 |
| 2025-10-29 | 4.80 | 4.77 | -0.07 | -1.45% | 4.71 | 4.95 | 60626 | 2921.23 | 1.41% | 0.00 |
| 2025-10-28 | 4.67 | 4.84 | 0.18 | 3.86% | 4.56 | 4.95 | 84256 | 4043.82 | 1.96% | 0.00 |
| 2025-10-27 | 4.46 | 4.66 | 0.28 | 6.39% | 4.45 | 4.80 | 95524 | 4428.80 | 2.22% | 0.00 |
| 2025-10-24 | 4.37 | 4.38 | -0.01 | -0.23% | 4.33 | 4.40 | 34054 | 1487.09 | 0.79% | 0.00 |
| 2025-10-23 | 4.41 | 4.39 | 0.01 | 0.23% | 4.34 | 4.41 | 28496 | 1245.66 | 0.66% | 0.00 |
| 2025-10-22 | 4.35 | 4.38 | 0.03 | 0.69% | 4.32 | 4.40 | 45937 | 2007.45 | 1.07% | 0.00 |
| 2025-10-21 | 4.36 | 4.35 | 0.04 | 0.93% | 4.32 | 4.50 | 54101 | 2366.26 | 1.26% | 0.00 |
| 2025-10-20 | 4.37 | 4.31 | -0.04 | -0.92% | 4.28 | 4.39 | 36144 | 1567.92 | 0.84% | 0.00 |
| 2025-10-17 | 4.45 | 4.35 | -0.11 | -2.47% | 4.28 | 4.47 | 37986 | 1669.51 | 0.88% | 0.00 |
| 2025-10-16 | 4.50 | 4.46 | -0.02 | -0.45% | 4.45 | 4.50 | 27938 | 1250.05 | 0.65% | 0.00 |
| 2025-10-15 | 4.39 | 4.48 | 0.02 | 0.45% | 4.39 | 4.51 | 30911 | 1382.11 | 0.72% | 0.00 |
| 2025-10-14 | 4.62 | 4.46 | -0.18 | -3.88% | 4.38 | 4.66 | 66684 | 3013.51 | 1.55% | 0.00 |
| 2025-10-13 | 4.22 | 4.64 | 0.11 | 2.43% | 4.20 | 4.75 | 102176 | 4598.67 | 2.38% | 0.00 |
| 2025-10-10 | 4.59 | 4.53 | -0.05 | -1.09% | 4.38 | 4.60 | 59477 | 2684.09 | 1.38% | 0.00 |
| 2025-10-09 | 4.61 | 4.58 | -0.03 | -0.65% | 4.52 | 4.69 | 72281 | 3332.82 | 1.68% | 0.00 |
| 2025-09-30 | 4.60 | 4.61 | 0.06 | 1.32% | 4.49 | 4.76 | 61718 | 2863.04 | 1.44% | 0.00 |
| 2025-09-29 | 5.00 | 4.55 | -0.46 | -9.18% | 4.48 | 5.00 | 132650 | 6198.16 | 3.08% | 0.00 |
| 2025-09-26 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.10 | 21504 | 1083.47 | 0.50% | 0.00 |
| 2025-09-25 | 5.07 | 5.04 | -0.01 | -0.20% | 5.02 | 5.14 | 28703 | 1453.31 | 0.67% | 0.00 |
| 2025-09-24 | 4.98 | 5.05 | 0.08 | 1.61% | 4.97 | 5.15 | 33063 | 1676.48 | 0.77% | 0.00 |
| 2025-09-23 | 5.15 | 4.97 | -0.22 | -4.24% | 4.88 | 5.19 | 62989 | 3166.32 | 1.46% | 0.00 |
| 2025-09-22 | 5.20 | 5.19 | -0.03 | -0.57% | 5.16 | 5.31 | 47621 | 2483.97 | 1.11% | 0.00 |
| 2025-09-19 | 5.21 | 5.22 | 0.01 | 0.19% | 5.15 | 5.36 | 44210 | 2324.90 | 1.03% | 0.00 |
| 2025-09-18 | 5.23 | 5.21 | -0.05 | -0.95% | 5.17 | 5.32 | 58104 | 3052.02 | 1.35% | 0.00 |
| 2025-09-17 | 5.10 | 5.26 | 0.15 | 2.94% | 5.09 | 5.34 | 65090 | 3418.49 | 1.51% | 0.00 |
| 2025-09-16 | 5.14 | 5.11 | 0.01 | 0.20% | 5.04 | 5.16 | 50281 | 2560.88 | 1.17% | 0.00 |
| 2025-09-15 | 5.10 | 5.10 | -0.02 | -0.39% | 5.01 | 5.14 | 51391 | 2611.44 | 1.19% | 0.00 |
| 2025-09-12 | 5.23 | 5.12 | -0.08 | -1.54% | 5.11 | 5.27 | 58036 | 3001.02 | 1.35% | 0.00 |
| 2025-09-11 | 5.38 | 5.20 | -0.13 | -2.44% | 5.04 | 5.39 | 80813 | 4234.10 | 1.88% | 0.00 |
| 2025-09-10 | 5.49 | 5.33 | -0.11 | -2.02% | 5.28 | 5.52 | 61711 | 3333.02 | 1.43% | 0.00 |
| 2025-09-09 | 5.51 | 5.44 | -0.03 | -0.55% | 5.41 | 5.55 | 51307 | 2809.07 | 1.19% | 0.00 |
| 2025-09-08 | 5.46 | 5.47 | 0.02 | 0.37% | 5.39 | 5.56 | 55894 | 3060.84 | 1.30% | 0.00 |
| 2025-09-05 | 5.24 | 5.45 | 0.23 | 4.41% | 5.24 | 5.57 | 98008 | 5328.17 | 2.28% | 0.00 |
| 2025-09-04 | 5.12 | 5.22 | 0.07 | 1.36% | 5.12 | 5.25 | 58995 | 3073.50 | 1.37% | 0.00 |
| 2025-09-03 | 5.17 | 5.15 | 0.03 | 0.59% | 5.09 | 5.24 | 54119 | 2787.82 | 1.26% | 0.00 |
| 2025-09-02 | 5.20 | 5.12 | 0.04 | 0.79% | 5.01 | 5.21 | 67140 | 3418.19 | 1.56% | 0.00 |
| 2025-09-01 | 4.80 | 5.08 | 0.26 | 5.39% | 4.78 | 5.28 | 89615 | 4557.61 | 2.08% | 0.00 |
| 2025-08-29 | 4.90 | 4.82 | -0.11 | -2.23% | 4.79 | 4.97 | 61266 | 3002.06 | 1.42% | 0.00 |
| 2025-08-28 | 4.92 | 4.93 | 0.01 | 0.20% | 4.82 | 5.03 | 76867 | 3786.26 | 1.79% | 20.00 |
| 2025-08-27 | 5.20 | 4.92 | -0.29 | -5.57% | 4.84 | 5.21 | 131659 | 6629.71 | 3.06% | 0.00 |
| 2025-08-26 | 5.14 | 5.21 | 0.06 | 1.17% | 5.14 | 5.34 | 53216 | 2773.98 | 1.24% | 0.00 |
| 2025-08-25 | 5.17 | 5.15 | -0.03 | -0.58% | 5.08 | 5.26 | 56938 | 2944.29 | 1.34% | 0.00 |
| 2025-08-22 | 5.25 | 5.18 | -0.09 | -1.71% | 5.15 | 5.25 | 57382 | 2971.14 | 1.35% | 10.00 |
| 2025-08-21 | 5.14 | 5.27 | 0.14 | 2.73% | 5.14 | 5.39 | 86626 | 4557.92 | 2.03% | 0.00 |
| 2025-08-20 | 5.15 | 5.13 | -0.01 | -0.19% | 5.06 | 5.16 | 55823 | 2852.86 | 1.31% | 0.00 |
| 2025-08-19 | 5.26 | 5.14 | -0.14 | -2.65% | 5.00 | 5.29 | 79563 | 4090.63 | 1.87% | 0.00 |
| 2025-08-18 | 5.34 | 5.28 | -0.06 | -1.12% | 5.24 | 5.43 | 90755 | 4816.31 | 2.13% | 0.00 |
| 2025-08-15 | 5.23 | 5.34 | 0.11 | 2.10% | 5.20 | 5.35 | 59204 | 3129.49 | 1.39% | 0.00 |
| 2025-08-14 | 5.25 | 5.23 | -0.02 | -0.38% | 5.17 | 5.35 | 64558 | 3400.42 | 1.52% | 0.00 |
| 2025-08-13 | 5.26 | 5.25 | -0.04 | -0.76% | 5.15 | 5.31 | 67184 | 3508.09 | 1.58% | 0.00 |
| 2025-08-12 | 5.32 | 5.29 | 0.01 | 0.19% | 5.27 | 5.38 | 56069 | 2977.53 | 1.32% | 0.00 |
| 2025-08-11 | 5.61 | 5.28 | -0.35 | -6.22% | 5.21 | 5.61 | 134620 | 7182.37 | 3.16% | 0.00 |
| 2025-08-08 | 5.60 | 5.63 | -0.02 | -0.35% | 5.60 | 5.73 | 59526 | 3362.02 | 1.40% | 0.00 |
| 2025-08-07 | 5.81 | 5.65 | -0.10 | -1.74% | 5.60 | 5.81 | 103112 | 5869.79 | 2.42% | 0.00 |
| 2025-08-06 | 5.46 | 5.75 | 0.27 | 4.93% | 5.45 | 5.75 | 154554 | 8700.58 | 3.63% | 12.00 |
| 2025-08-05 | 5.25 | 5.48 | 0.19 | 3.59% | 5.23 | 5.56 | 124621 | 6737.68 | 2.93% | 0.00 |
| 2025-08-04 | 5.30 | 5.29 | -0.07 | -1.31% | 5.22 | 5.40 | 83504 | 4425.29 | 1.96% | 0.00 |
| 2025-08-01 | 5.38 | 5.36 | 0.05 | 0.94% | 5.31 | 5.60 | 132019 | 7190.13 | 3.10% | 0.00 |
| 2025-07-31 | 5.17 | 5.31 | 0.00 | 0.00% | 5.13 | 5.49 | 93968 | 5000.17 | 2.21% | 0.00 |
| 2025-07-30 | 5.47 | 5.31 | -0.13 | -2.39% | 5.28 | 5.63 | 118012 | 6409.70 | 2.77% | 0.00 |
| 2025-07-29 | 5.15 | 5.44 | 0.10 | 1.87% | 5.07 | 5.52 | 170671 | 9051.92 | 4.01% | 0.00 |
| 2025-07-28 | 4.96 | 5.34 | 0.49 | 10.10% | 4.92 | 5.63 | 257424 | 13774.67 | 6.04% | 0.00 |
| 2025-07-25 | 4.71 | 4.85 | 0.13 | 2.75% | 4.70 | 4.86 | 70573 | 3377.83 | 1.66% | 0.00 |
| 2025-07-24 | 4.66 | 4.72 | 0.04 | 0.85% | 4.61 | 4.82 | 70751 | 3347.91 | 1.66% | 0.00 |
| 2025-07-23 | 4.54 | 4.68 | 0.10 | 2.18% | 4.49 | 4.68 | 84848 | 3902.17 | 1.99% | 0.00 |
| 2025-07-22 | 4.48 | 4.58 | 0.10 | 2.23% | 4.47 | 4.75 | 85797 | 3947.51 | 2.01% | 0.00 |
| 2025-07-21 | 4.49 | 4.48 | -0.02 | -0.44% | 4.44 | 4.53 | 45128 | 2018.12 | 1.06% | 10.00 |
| 2025-07-18 | 4.46 | 4.50 | 0.05 | 1.12% | 4.45 | 4.61 | 63205 | 2864.61 | 1.48% | 0.00 |
| 2025-07-17 | 4.48 | 4.45 | -0.03 | -0.67% | 4.45 | 4.56 | 54334 | 2438.54 | 1.28% | 0.00 |
| 2025-07-16 | 4.50 | 4.48 | -0.02 | -0.44% | 4.41 | 4.59 | 68976 | 3088.25 | 1.62% | 0.00 |
| 2025-07-15 | 4.54 | 4.50 | -0.10 | -2.17% | 4.40 | 4.59 | 84144 | 3781.47 | 1.98% | 13.00 |
| 2025-07-14 | 4.36 | 4.60 | 0.25 | 5.75% | 4.36 | 4.86 | 149698 | 6959.32 | 3.51% | 0.00 |
| 2025-07-11 | 4.28 | 4.35 | 0.08 | 1.87% | 4.26 | 4.38 | 57515 | 2493.90 | 1.35% | 0.00 |
| 2025-07-10 | 4.27 | 4.27 | 0.02 | 0.47% | 4.20 | 4.28 | 37154 | 1577.36 | 0.87% | 0.00 |
| 2025-07-09 | 4.26 | 4.25 | 0.00 | 0.00% | 4.22 | 4.30 | 53048 | 2261.68 | 1.25% | 0.00 |
| 2025-07-08 | 4.29 | 4.25 | -0.03 | -0.70% | 4.23 | 4.35 | 69986 | 2993.31 | 1.64% | 0.00 |
| 2025-07-07 | 4.41 | 4.28 | -0.15 | -3.39% | 4.23 | 4.42 | 65620 | 2812.32 | 1.54% | 0.00 |
| 2025-07-04 | 4.48 | 4.43 | -0.02 | -0.45% | 4.41 | 4.49 | 47525 | 2114.16 | 1.12% | 0.00 |
深证大盘股票行情在线 K线走势图
*ST天喻(300205)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
