当前位置: 爱股网 > 股票行情 > 天玑科技(300245)股票行情

天玑科技(300245)股票行情

天玑科技(300245)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

天玑科技(300245)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
2026-03-26	13.37	14.10	0.73	5.46%	13.08	14.11	664383	91320.82	21.83%	5.00
2026-03-25	11.19	13.37	2.23	20.02%	11.15	13.37	387515	49096.91	12.73%	1.00
2026-03-24	10.92	11.14	0.44	4.11%	10.67	11.14	68495	7462.97	2.25%	13.00
2026-03-23	11.30	10.70	-0.73	-6.39%	10.59	11.30	99719	10916.55	3.28%	0.00
2026-03-20	12.30	11.43	-0.77	-6.31%	11.42	12.30	97971	11440.85	3.22%	0.00
2026-03-19	12.22	12.20	-0.17	-1.37%	12.13	12.43	49161	6022.56	1.62%	0.00
2026-03-18	11.91	12.37	0.48	4.04%	11.90	12.41	64588	7869.52	2.12%	0.00
2026-03-17	12.23	11.89	-0.35	-2.86%	11.87	12.28	45191	5451.65	1.48%	0.00
2026-03-16	12.10	12.24	0.20	1.66%	12.00	12.32	62068	7550.91	2.04%	3.00
2026-03-13	12.48	12.04	-0.44	-3.53%	12.01	12.48	61389	7492.92	2.02%	0.00
2026-03-12	12.57	12.48	-0.03	-0.24%	12.43	12.73	52520	6584.81	1.73%	0.00
2026-03-11	12.75	12.51	-0.24	-1.88%	12.49	12.85	57920	7306.76	1.90%	0.00
2026-03-10	12.69	12.75	0.18	1.43%	12.59	12.97	82193	10488.32	2.70%	0.00
2026-03-09	12.21	12.57	0.17	1.37%	12.15	12.65	81799	10147.40	2.69%	0.00
2026-03-06	12.00	12.40	0.33	2.73%	12.00	12.40	59719	7332.71	1.96%	23.00
2026-03-05	12.00	12.07	0.31	2.64%	11.90	12.25	70737	8543.15	2.32%	0.00
2026-03-04	11.65	11.76	-0.14	-1.18%	11.65	11.95	70004	8246.92	2.30%	0.00
2026-03-03	12.42	11.90	-0.52	-4.19%	11.90	12.57	90376	11032.40	2.97%	0.00
2026-03-02	13.15	12.42	-0.90	-6.76%	12.35	13.15	159377	20033.84	5.24%	0.00
2026-02-27	12.93	13.32	0.40	3.10%	12.90	13.35	100583	13268.67	3.30%	0.00
2026-02-26	12.99	12.92	-0.05	-0.39%	12.89	13.11	51516	6682.54	1.69%	0.00
2026-02-25	13.09	12.97	-0.10	-0.77%	12.91	13.19	65038	8475.48	2.14%	0.00
2026-02-24	13.52	13.07	-0.22	-1.66%	13.02	13.62	70809	9291.42	2.33%	0.00
2026-02-13	13.24	13.29	-0.01	-0.08%	13.24	13.54	76875	10291.00	2.53%	0.00
2026-02-12	13.15	13.30	0.13	0.99%	13.05	13.47	74167	9837.77	2.44%	0.00
2026-02-11	13.17	13.17	-0.07	-0.53%	13.15	13.34	68556	9078.93	2.25%	0.00
2026-02-10	13.16	13.24	0.14	1.07%	13.08	13.32	85964	11375.28	2.82%	0.00
2026-02-09	12.88	13.10	0.42	3.31%	12.78	13.10	81506	10602.23	2.68%	0.00
2026-02-06	12.60	12.68	0.04	0.32%	12.43	12.82	59579	7538.12	1.96%	0.00
2026-02-05	12.60	12.64	0.03	0.24%	12.56	12.86	62632	7956.69	2.06%	0.00
2026-02-04	12.76	12.61	-0.23	-1.79%	12.50	12.83	63491	8024.50	2.09%	0.00
2026-02-03	12.54	12.84	0.36	2.88%	12.54	12.85	69622	8866.21	2.29%	0.00
2026-02-02	12.46	12.48	0.10	0.81%	12.39	12.83	110750	14017.21	3.64%	0.00
2026-01-30	12.64	12.38	-0.41	-3.21%	12.32	12.75	87638	10936.72	2.88%	1.00
2026-01-29	12.62	12.79	0.04	0.31%	12.36	13.09	118691	15244.92	3.90%	0.00
2026-01-28	12.69	12.75	0.03	0.24%	12.69	13.16	97313	12561.71	3.20%	0.00
2026-01-27	12.81	12.72	-0.18	-1.40%	12.38	12.97	89500	11252.60	2.94%	0.00
2026-01-26	13.13	12.90	-0.23	-1.75%	12.57	13.26	132889	17161.68	4.37%	0.00
2026-01-23	13.00	13.13	0.10	0.77%	12.92	13.18	78488	10297.29	2.58%	0.00
2026-01-22	12.92	13.03	0.12	0.93%	12.87	13.14	64873	8446.90	2.13%	0.00
2026-01-21	12.82	12.91	-0.03	-0.23%	12.73	13.09	65298	8447.40	2.15%	0.00
2026-01-20	13.18	12.94	-0.12	-0.92%	12.77	13.30	84692	11005.01	2.78%	0.00
2026-01-19	13.19	13.06	-0.25	-1.88%	13.03	13.33	81409	10698.10	2.67%	0.00
2026-01-16	13.57	13.31	-0.35	-2.56%	13.06	13.76	132451	17633.93	4.35%	0.00
2026-01-15	13.88	13.66	-0.43	-3.05%	13.50	14.09	142498	19565.12	4.68%	0.00
2026-01-14	13.69	14.09	0.40	2.92%	13.68	14.44	249638	35035.00	8.20%	0.00
2026-01-13	14.16	13.69	-0.27	-1.93%	13.60	14.40	229633	32045.87	7.54%	0.00
2026-01-12	12.98	13.96	1.07	8.30%	12.98	14.06	240776	32807.96	7.70%	0.00
2026-01-09	12.50	12.89	0.35	2.79%	12.45	12.89	125710	15966.06	4.02%	0.00
2026-01-08	12.30	12.54	0.25	2.03%	12.30	12.62	91213	11409.90	2.92%	0.00
2026-01-07	12.51	12.29	-0.29	-2.31%	12.26	12.60	96447	11942.82	3.08%	0.00
2026-01-06	12.25	12.58	0.37	3.03%	12.17	12.62	105473	13152.50	3.37%	146.00
2026-01-05	12.08	12.21	0.12	0.99%	11.98	12.23	82312	10000.45	2.63%	0.00
2025-12-31	12.05	12.09	0.03	0.25%	11.87	12.17	73024	8791.19	2.33%	0.00
2025-12-30	12.13	12.06	-0.08	-0.66%	12.04	12.23	69327	8406.39	2.22%	0.00
2025-12-29	11.97	12.14	0.17	1.42%	11.96	12.27	85846	10440.07	2.74%	0.00
2025-12-26	12.19	11.97	-0.12	-0.99%	11.96	12.24	90005	10886.52	2.88%	3.00
2025-12-25	12.18	12.09	0.03	0.25%	11.88	12.18	92155	11074.92	2.95%	0.00
2025-12-24	11.45	12.06	0.61	5.33%	11.43	12.15	195707	23236.60	6.26%	3.00
2025-12-23	12.59	11.45	-1.56	-11.99%	11.30	12.59	322010	37707.77	10.29%	0.00
2025-12-22	13.01	13.01	-0.01	-0.08%	12.98	13.11	40610	5298.05	1.30%	0.00
2025-12-19	12.81	13.02	0.27	2.12%	12.74	13.06	52949	6852.67	1.69%	0.00
2025-12-18	12.80	12.75	-0.17	-1.32%	12.75	12.95	40626	5218.32	1.30%	0.00
2025-12-17	12.82	12.92	0.07	0.54%	12.39	12.94	88443	11209.16	2.83%	4.00
2025-12-16	12.90	12.85	-0.08	-0.62%	12.67	13.07	65856	8452.89	2.11%	0.00
2025-12-15	13.10	12.93	-0.22	-1.67%	12.87	13.23	58748	7654.20	1.88%	0.00
2025-12-12	13.27	13.15	-0.12	-0.90%	13.15	13.45	51544	6851.71	1.65%	0.00
2025-12-11	13.69	13.27	-0.39	-2.86%	13.27	13.70	56701	7608.54	1.81%	0.00
2025-12-10	13.74	13.66	-0.11	-0.80%	13.54	13.83	44823	6116.22	1.43%	0.00
2025-12-09	14.06	13.77	-0.34	-2.41%	13.77	14.14	57717	8030.27	1.85%	0.00
2025-12-08	13.93	14.11	0.21	1.51%	13.93	14.28	81184	11477.06	2.60%	0.00
2025-12-05	13.49	13.90	0.43	3.19%	13.34	13.96	83164	11397.42	2.66%	0.00
2025-12-04	13.80	13.47	-0.40	-2.88%	13.36	13.87	92056	12463.35	2.94%	0.00
2025-12-03	14.72	13.87	-0.84	-5.71%	13.80	14.78	156243	21952.06	5.00%	0.00
2025-12-02	14.58	14.71	0.09	0.62%	14.36	14.87	104448	15262.69	3.34%	0.00
2025-12-01	14.65	14.62	-0.11	-0.75%	14.52	14.76	69055	10105.16	2.21%	0.00
2025-11-28	14.70	14.73	0.07	0.48%	14.48	14.85	76832	11231.30	2.46%	0.00
2025-11-27	14.86	14.66	-0.27	-1.81%	14.65	15.07	85780	12678.27	2.74%	10.00
2025-11-26	15.10	14.93	-0.33	-2.16%	14.90	15.40	130026	19647.47	4.16%	12.00
2025-11-25	15.38	15.26	-0.07	-0.46%	15.23	15.57	167224	25732.66	5.35%	42.00

深证大盘股票行情在线 K线走势图

天玑科技(300245)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58