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 |
|---|
| 2025-09-15 | 18.08 | 17.90 | -0.39 | -2.13% | 17.86 | 18.28 | 162993 | 29344.88 | 3.89% | 0.00 |
| 2025-09-12 | 18.60 | 18.29 | -0.33 | -1.77% | 18.27 | 18.73 | 221280 | 40812.25 | 5.28% | 0.00 |
| 2025-09-11 | 17.95 | 18.62 | 0.53 | 2.93% | 17.77 | 18.64 | 285383 | 52560.99 | 6.81% | 11.00 |
| 2025-09-10 | 17.81 | 18.09 | 0.17 | 0.95% | 17.81 | 18.48 | 221817 | 40458.06 | 5.30% | 5.00 |
| 2025-09-09 | 18.49 | 17.92 | -0.62 | -3.34% | 17.90 | 18.66 | 241620 | 44051.32 | 5.77% | 1.00 |
| 2025-09-08 | 18.21 | 18.54 | 0.92 | 5.22% | 18.01 | 18.66 | 363472 | 66716.67 | 8.68% | 2.00 |
| 2025-09-05 | 17.45 | 17.62 | 0.31 | 1.79% | 17.23 | 17.67 | 150270 | 26280.38 | 3.59% | 0.00 |
| 2025-09-04 | 17.65 | 17.31 | -0.32 | -1.82% | 17.00 | 17.75 | 176519 | 30821.74 | 4.21% | 0.00 |
| 2025-09-03 | 18.40 | 17.63 | -0.80 | -4.34% | 17.58 | 18.49 | 244540 | 43811.55 | 5.84% | 0.00 |
| 2025-09-02 | 19.40 | 18.43 | -1.04 | -5.34% | 18.09 | 19.42 | 411980 | 76308.24 | 9.84% | 0.00 |
| 2025-09-01 | 19.81 | 19.47 | -0.76 | -3.76% | 19.30 | 19.93 | 455300 | 88979.84 | 10.87% | 33.00 |
| 2025-08-29 | 19.69 | 20.23 | 0.32 | 1.61% | 19.69 | 21.16 | 676483 | 137662.36 | 16.15% | 14.00 |
| 2025-08-28 | 19.96 | 19.91 | 0.64 | 3.32% | 19.32 | 20.50 | 731895 | 145961.91 | 17.48% | 1.00 |
| 2025-08-27 | 20.01 | 19.27 | -0.61 | -3.07% | 19.13 | 20.18 | 468216 | 92352.63 | 11.18% | 45.00 |
| 2025-08-26 | 20.10 | 19.88 | -0.35 | -1.73% | 19.73 | 20.46 | 634014 | 127150.12 | 15.14% | 0.00 |
| 2025-08-25 | 18.40 | 20.23 | 1.70 | 9.17% | 18.18 | 21.77 | 946658 | 188909.23 | 22.60% | 10.00 |
| 2025-08-22 | 18.24 | 18.53 | 0.22 | 1.20% | 18.13 | 18.55 | 217715 | 40035.16 | 5.21% | 18.00 |
| 2025-08-21 | 18.55 | 18.31 | -0.40 | -2.14% | 18.15 | 18.71 | 258782 | 47622.81 | 6.19% | 0.00 |
| 2025-08-20 | 18.90 | 18.71 | 0.08 | 0.43% | 18.48 | 18.99 | 338956 | 63383.33 | 8.11% | 0.00 |
| 2025-08-19 | 18.68 | 18.63 | -0.09 | -0.48% | 18.43 | 18.81 | 232036 | 43222.06 | 5.55% | 0.00 |
| 2025-08-18 | 18.67 | 18.72 | -0.01 | -0.05% | 18.58 | 18.85 | 288274 | 53943.59 | 6.90% | 0.00 |
| 2025-08-15 | 18.41 | 18.73 | 0.36 | 1.96% | 18.41 | 18.81 | 256515 | 47812.05 | 6.14% | 21.00 |
| 2025-08-14 | 18.99 | 18.37 | -0.56 | -2.96% | 18.27 | 19.06 | 323938 | 60130.53 | 7.75% | 10.00 |
| 2025-08-13 | 18.84 | 18.93 | 0.09 | 0.48% | 18.74 | 19.37 | 336596 | 63967.64 | 8.06% | 0.00 |
| 2025-08-12 | 19.25 | 18.84 | -0.28 | -1.46% | 18.73 | 19.66 | 408186 | 77642.80 | 9.77% | 6.00 |
| 2025-08-11 | 19.62 | 19.12 | -0.08 | -0.42% | 19.01 | 19.88 | 527393 | 102130.82 | 12.62% | 3.00 |
| 2025-08-08 | 18.84 | 19.20 | 0.56 | 3.00% | 18.78 | 19.74 | 731129 | 141229.73 | 17.50% | 1.00 |
| 2025-08-07 | 18.80 | 18.64 | -0.15 | -0.80% | 18.54 | 19.30 | 441294 | 82931.02 | 10.56% | 3.00 |
| 2025-08-06 | 18.20 | 18.79 | 0.36 | 1.95% | 18.17 | 18.98 | 433727 | 81177.32 | 10.38% | 11.00 |
| 2025-08-05 | 18.40 | 18.43 | 0.03 | 0.16% | 18.22 | 18.85 | 364759 | 67321.65 | 8.73% | 0.00 |
| 2025-08-04 | 17.72 | 18.40 | 0.51 | 2.85% | 17.65 | 18.41 | 342330 | 62200.91 | 8.19% | 14.00 |
| 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 |
深证大盘股票行情在线 K线走势图
