天银机电(300342)股票行情
天银机电(300342)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 |
|---|
| 2025-08-01 | 17.82 | 17.89 | 0.21 | 1.19% | 17.36 | 18.10 | 233194 | 41352.12 | 5.58% | 29.00 |
| 2025-07-31 | 17.76 | 17.68 | -0.09 | -0.51% | 17.58 | 18.26 | 271362 | 48489.89 | 6.50% | 0.00 |
| 2025-07-30 | 17.84 | 17.77 | -0.10 | -0.56% | 17.45 | 18.29 | 344591 | 61609.26 | 8.25% | 0.00 |
| 2025-07-29 | 17.53 | 17.87 | 0.22 | 1.25% | 17.36 | 17.88 | 296548 | 52385.61 | 7.10% | 5.00 |
| 2025-07-28 | 17.16 | 17.65 | 0.48 | 2.80% | 17.14 | 17.65 | 281333 | 49248.50 | 6.73% | 20.00 |
| 2025-07-25 | 17.25 | 17.17 | -0.07 | -0.41% | 17.04 | 17.29 | 136826 | 23474.07 | 3.28% | 40.00 |
| 2025-07-24 | 16.85 | 17.24 | 0.38 | 2.25% | 16.74 | 17.26 | 261678 | 44716.96 | 6.26% | 80.00 |
| 2025-07-23 | 16.81 | 16.86 | 0.05 | 0.30% | 16.58 | 17.14 | 207693 | 34959.34 | 4.97% | 0.00 |
| 2025-07-22 | 16.94 | 16.81 | -0.14 | -0.83% | 16.72 | 17.04 | 146652 | 24727.08 | 3.51% | 0.00 |
| 2025-07-21 | 16.86 | 16.95 | 0.06 | 0.36% | 16.77 | 16.96 | 107516 | 18167.92 | 2.57% | 0.00 |
| 2025-07-18 | 16.93 | 16.89 | -0.08 | -0.47% | 16.75 | 17.00 | 113650 | 19138.94 | 2.72% | 0.00 |
| 2025-07-17 | 16.69 | 16.97 | 0.25 | 1.50% | 16.66 | 16.98 | 141728 | 23944.64 | 3.39% | 0.00 |
| 2025-07-16 | 16.71 | 16.72 | 0.05 | 0.30% | 16.62 | 16.80 | 85995 | 14381.19 | 2.06% | 5.00 |
| 2025-07-15 | 16.81 | 16.67 | -0.15 | -0.89% | 16.39 | 16.87 | 143193 | 23804.23 | 3.43% | 0.00 |
| 2025-07-14 | 16.85 | 16.82 | -0.12 | -0.71% | 16.74 | 16.96 | 101762 | 17127.45 | 2.44% | 0.00 |
| 2025-07-11 | 16.90 | 16.94 | 0.01 | 0.06% | 16.77 | 17.00 | 124110 | 20969.41 | 2.97% | 5.00 |
| 2025-07-10 | 17.02 | 16.93 | -0.16 | -0.94% | 16.82 | 17.11 | 124854 | 21149.88 | 2.99% | 0.00 |
| 2025-07-09 | 17.46 | 17.09 | -0.29 | -1.67% | 16.98 | 17.47 | 177728 | 30636.94 | 4.25% | 0.00 |
| 2025-07-08 | 16.81 | 17.38 | 0.43 | 2.54% | 16.78 | 17.46 | 224816 | 38741.95 | 5.38% | 5.00 |
| 2025-07-07 | 16.82 | 16.95 | 0.06 | 0.36% | 16.63 | 16.97 | 148884 | 24989.92 | 3.56% | 0.00 |
| 2025-07-04 | 17.31 | 16.89 | -0.66 | -3.76% | 16.89 | 17.45 | 291920 | 49908.86 | 6.99% | 0.00 |
| 2025-07-03 | 17.11 | 17.55 | 0.58 | 3.42% | 17.10 | 18.68 | 457703 | 81785.09 | 10.96% | 5.00 |
| 2025-07-02 | 17.35 | 16.97 | -0.41 | -2.36% | 16.79 | 17.39 | 177493 | 30213.32 | 4.25% | 11.00 |
| 2025-07-01 | 17.51 | 17.38 | -0.26 | -1.47% | 17.26 | 17.74 | 208816 | 36390.80 | 5.00% | 0.00 |
| 2025-06-30 | 17.35 | 17.64 | 0.59 | 3.46% | 17.18 | 17.66 | 281646 | 49300.60 | 6.74% | 0.00 |
| 2025-06-27 | 17.01 | 17.05 | -0.02 | -0.12% | 16.98 | 17.29 | 180358 | 30889.46 | 4.32% | 0.00 |
| 2025-06-26 | 16.80 | 17.07 | 0.13 | 0.77% | 16.72 | 17.39 | 289348 | 49633.83 | 6.93% | 45.00 |
| 2025-06-25 | 16.50 | 16.94 | -0.27 | -1.57% | 16.30 | 16.98 | 348881 | 58207.04 | 8.35% | 32.00 |
| 2025-06-24 | 16.84 | 17.21 | 0.21 | 1.24% | 16.81 | 17.35 | 185967 | 31893.70 | 4.45% | 0.00 |
| 2025-06-23 | 16.40 | 17.00 | 0.56 | 3.41% | 16.35 | 17.02 | 179988 | 30254.24 | 4.31% | 0.00 |
| 2025-06-20 | 16.80 | 16.44 | -0.42 | -2.49% | 16.41 | 16.86 | 149732 | 24803.77 | 3.58% | 0.00 |
| 2025-06-19 | 17.39 | 16.86 | -0.68 | -3.88% | 16.75 | 17.51 | 234347 | 39854.42 | 5.61% | 12.00 |
| 2025-06-18 | 17.35 | 17.54 | -0.04 | -0.23% | 17.23 | 17.74 | 245304 | 42827.60 | 5.87% | 0.00 |
| 2025-06-17 | 17.18 | 17.58 | 0.51 | 2.99% | 17.00 | 17.76 | 372475 | 64870.96 | 8.92% | 0.00 |
| 2025-06-16 | 16.95 | 17.07 | 0.12 | 0.71% | 16.86 | 17.25 | 180908 | 30913.12 | 4.33% | 2.00 |
| 2025-06-13 | 17.04 | 16.95 | -0.22 | -1.28% | 16.75 | 17.44 | 333425 | 57047.06 | 7.98% | 15.00 |
| 2025-06-12 | 17.27 | 17.17 | -0.30 | -1.72% | 17.02 | 17.42 | 291781 | 50086.66 | 6.98% | 3.00 |
| 2025-06-11 | 17.65 | 17.47 | -0.63 | -3.48% | 17.22 | 17.80 | 532279 | 92971.62 | 12.74% | 22.00 |
| 2025-06-10 | 17.51 | 18.10 | 1.36 | 8.12% | 16.85 | 19.78 | 807726 | 144746.12 | 19.34% | 11.00 |
| 2025-06-09 | 16.82 | 16.74 | 0.06 | 0.36% | 16.61 | 16.99 | 187618 | 31512.44 | 4.49% | 0.00 |
| 2025-06-06 | 16.72 | 16.68 | -0.04 | -0.24% | 16.40 | 17.16 | 235692 | 39440.20 | 5.64% | 9.00 |
| 2025-06-05 | 16.20 | 16.72 | 0.49 | 3.02% | 16.08 | 16.98 | 315218 | 52702.14 | 7.55% | 3.00 |
| 2025-06-04 | 16.17 | 16.23 | 0.08 | 0.50% | 16.15 | 16.68 | 169298 | 27723.34 | 4.05% | 0.00 |
| 2025-06-03 | 15.99 | 16.15 | 0.16 | 1.00% | 15.95 | 16.45 | 168882 | 27342.82 | 4.04% | 2.00 |
| 2025-05-30 | 15.78 | 15.99 | 0.12 | 0.76% | 15.69 | 16.17 | 174211 | 27797.55 | 4.17% | 79.00 |
| 2025-05-29 | 15.40 | 15.87 | 0.44 | 2.85% | 15.38 | 16.00 | 144360 | 22839.27 | 3.46% | 0.00 |
| 2025-05-28 | 15.62 | 15.43 | -0.29 | -1.84% | 15.36 | 15.80 | 89040 | 13822.86 | 2.13% | 0.00 |
| 2025-05-27 | 15.63 | 15.72 | 0.10 | 0.64% | 15.41 | 15.96 | 134133 | 20994.61 | 3.21% | 0.00 |
| 2025-05-26 | 15.37 | 15.62 | 0.24 | 1.56% | 15.32 | 15.68 | 86168 | 13408.45 | 2.06% | 11.00 |
| 2025-05-23 | 15.80 | 15.38 | -0.71 | -4.41% | 15.37 | 15.85 | 196135 | 30574.92 | 4.70% | 0.00 |
| 2025-05-22 | 16.20 | 16.09 | -0.27 | -1.65% | 16.05 | 16.54 | 124732 | 20315.35 | 2.99% | 0.00 |
| 2025-05-21 | 16.70 | 16.36 | -0.20 | -1.21% | 16.32 | 16.85 | 127467 | 21044.06 | 3.05% | 0.00 |
| 2025-05-20 | 16.50 | 16.56 | -0.01 | -0.06% | 16.35 | 16.62 | 125379 | 20667.53 | 3.00% | 0.00 |
| 2025-05-19 | 16.54 | 16.57 | 0.17 | 1.04% | 16.23 | 16.63 | 121650 | 20062.39 | 2.91% | 0.00 |
| 2025-05-16 | 16.40 | 16.40 | -0.14 | -0.85% | 16.35 | 16.80 | 163281 | 27015.95 | 3.91% | 0.00 |
| 2025-05-15 | 17.51 | 16.60 | -0.23 | -1.37% | 16.58 | 17.67 | 235368 | 40068.58 | 5.63% | 24.00 |
| 2025-05-14 | 17.10 | 16.83 | -0.30 | -1.75% | 16.73 | 17.14 | 190648 | 32150.91 | 4.56% | 10.00 |
| 2025-05-13 | 17.79 | 17.13 | -0.75 | -4.19% | 17.06 | 17.79 | 330520 | 57289.35 | 7.91% | 1.00 |
| 2025-05-12 | 16.81 | 17.88 | 0.63 | 3.65% | 16.81 | 18.04 | 487127 | 85701.54 | 11.66% | 0.00 |
| 2025-05-09 | 17.51 | 17.25 | 0.27 | 1.59% | 16.95 | 17.85 | 612023 | 106333.88 | 14.65% | 46.00 |
| 2025-05-08 | 16.38 | 16.98 | 0.67 | 4.11% | 16.25 | 17.05 | 329760 | 55125.26 | 7.89% | 35.00 |
| 2025-05-07 | 16.45 | 16.31 | 0.19 | 1.18% | 16.08 | 16.55 | 206177 | 33684.82 | 4.94% | 0.00 |
| 2025-05-06 | 15.85 | 16.12 | 0.41 | 2.61% | 15.82 | 16.12 | 144064 | 23086.74 | 3.45% | 15.00 |
| 2025-04-30 | 15.53 | 15.71 | 0.27 | 1.75% | 15.50 | 15.88 | 138482 | 21751.90 | 3.31% | 5.00 |
| 2025-04-29 | 15.17 | 15.44 | 0.25 | 1.65% | 15.10 | 15.59 | 125167 | 19308.23 | 3.00% | 0.00 |
| 2025-04-28 | 15.65 | 15.19 | -0.55 | -3.49% | 15.18 | 15.74 | 143541 | 22119.34 | 3.44% | 0.00 |
| 2025-04-25 | 15.58 | 15.74 | 0.13 | 0.83% | 15.32 | 15.82 | 196390 | 30615.49 | 4.70% | 5.00 |
| 2025-04-24 | 15.80 | 15.61 | -0.49 | -3.04% | 15.29 | 16.02 | 286940 | 44621.09 | 6.87% | 0.00 |
| 2025-04-23 | 15.92 | 16.10 | 0.46 | 2.94% | 15.70 | 16.14 | 234567 | 37300.12 | 5.62% | 20.00 |
| 2025-04-22 | 15.60 | 15.64 | -0.11 | -0.70% | 15.46 | 15.73 | 131703 | 20552.85 | 3.15% | 0.00 |
| 2025-04-21 | 15.21 | 15.75 | 0.45 | 2.94% | 15.15 | 15.75 | 168466 | 26199.96 | 4.03% | 9.00 |
| 2025-04-18 | 14.88 | 15.30 | 0.47 | 3.17% | 14.80 | 15.53 | 194777 | 29591.29 | 4.66% | 5.00 |
| 2025-04-17 | 14.85 | 14.83 | -0.07 | -0.47% | 14.78 | 15.18 | 97990 | 14690.05 | 2.35% | 0.00 |
| 2025-04-16 | 15.22 | 14.90 | -0.39 | -2.55% | 14.64 | 15.48 | 118057 | 17662.91 | 2.83% | 0.00 |
| 2025-04-15 | 15.31 | 15.29 | -0.16 | -1.04% | 15.11 | 15.59 | 103982 | 15932.77 | 2.49% | 0.00 |
| 2025-04-14 | 15.64 | 15.45 | 0.03 | 0.19% | 15.40 | 15.79 | 156340 | 24360.80 | 3.74% | 10.00 |
| 2025-04-11 | 15.01 | 15.42 | 0.32 | 2.12% | 14.90 | 15.87 | 203473 | 31474.26 | 4.87% | 0.00 |
| 2025-04-10 | 15.27 | 15.10 | 0.21 | 1.41% | 15.09 | 15.59 | 200492 | 30721.13 | 4.80% | 0.00 |
| 2025-04-09 | 13.95 | 14.89 | 0.81 | 5.75% | 13.00 | 15.00 | 261932 | 37504.27 | 6.27% | 5.00 |
| 2025-04-08 | 13.78 | 14.08 | 0.62 | 4.61% | 13.60 | 14.55 | 232994 | 32822.06 | 5.58% | 0.00 |
深证大盘股票行情在线 K线走势图
