天利科技(300399)股票行情 天利科技股票行情 300399股票行情_爱股网
天利科技(300399)股票行情
天利科技(300399)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 | 28.37 | 28.59 | 0.14 | 0.49% | 28.01 | 29.22 | 74305 | 21177.98 | 3.76% | 0.00 |
| 2025-10-30 | 29.29 | 28.45 | -1.34 | -4.50% | 28.45 | 29.60 | 95449 | 27506.10 | 4.83% | 0.00 |
| 2025-10-29 | 29.03 | 29.79 | 0.35 | 1.19% | 28.80 | 30.11 | 152483 | 44990.33 | 7.72% | 2.00 |
| 2025-10-28 | 28.26 | 29.44 | 0.78 | 2.72% | 28.26 | 31.68 | 184990 | 55125.08 | 9.36% | 0.00 |
| 2025-10-27 | 28.07 | 28.66 | 0.90 | 3.24% | 27.76 | 28.75 | 92749 | 26387.19 | 4.69% | 6.00 |
| 2025-10-24 | 27.36 | 27.76 | 0.33 | 1.20% | 27.32 | 28.14 | 63064 | 17451.81 | 3.19% | 18.00 |
| 2025-10-23 | 27.54 | 27.43 | -0.12 | -0.44% | 26.86 | 27.61 | 46572 | 12627.39 | 2.36% | 0.00 |
| 2025-10-22 | 28.10 | 27.55 | -0.97 | -3.40% | 27.45 | 28.12 | 65091 | 18049.98 | 3.29% | 0.00 |
| 2025-10-21 | 28.19 | 28.52 | 0.02 | 0.07% | 27.98 | 28.97 | 79826 | 22778.01 | 4.04% | 6.00 |
| 2025-10-20 | 28.60 | 28.50 | 0.21 | 0.74% | 28.29 | 29.06 | 74757 | 21439.79 | 3.78% | 57.00 |
| 2025-10-17 | 28.70 | 28.29 | -0.49 | -1.70% | 27.43 | 29.25 | 92720 | 26244.64 | 4.69% | 9.00 |
| 2025-10-16 | 28.01 | 28.78 | 0.63 | 2.24% | 27.71 | 29.54 | 134704 | 39081.00 | 6.82% | 0.00 |
| 2025-10-15 | 28.00 | 28.15 | 0.12 | 0.43% | 27.57 | 28.40 | 65573 | 18357.80 | 3.32% | 4.00 |
| 2025-10-14 | 28.25 | 28.03 | -0.22 | -0.78% | 27.90 | 29.15 | 77573 | 22155.69 | 3.93% | 0.00 |
| 2025-10-13 | 26.60 | 28.25 | 0.03 | 0.11% | 26.40 | 28.82 | 65691 | 18113.26 | 3.32% | 0.00 |
| 2025-10-10 | 27.97 | 28.22 | 0.25 | 0.89% | 27.60 | 28.66 | 73336 | 20697.88 | 3.71% | 3.00 |
| 2025-10-09 | 28.05 | 27.97 | -0.14 | -0.50% | 27.69 | 28.46 | 57293 | 16076.82 | 2.90% | 0.00 |
| 2025-09-30 | 28.22 | 28.11 | -0.40 | -1.40% | 28.07 | 28.68 | 65687 | 18570.85 | 3.32% | 40.00 |
| 2025-09-29 | 27.26 | 28.51 | 1.01 | 3.67% | 27.00 | 29.20 | 123079 | 34857.50 | 6.23% | 10.00 |
| 2025-09-26 | 28.00 | 27.50 | -0.13 | -0.47% | 27.17 | 28.09 | 48358 | 13315.76 | 2.45% | 0.00 |
| 2025-09-25 | 28.18 | 27.63 | -0.57 | -2.02% | 27.61 | 28.39 | 53325 | 14945.32 | 2.70% | 0.00 |
| 2025-09-24 | 27.81 | 28.20 | 0.11 | 0.39% | 27.54 | 28.67 | 73097 | 20451.20 | 3.70% | 4.00 |
| 2025-09-23 | 28.96 | 28.09 | -1.16 | -3.97% | 27.10 | 28.96 | 101006 | 28139.14 | 5.11% | 3.00 |
| 2025-09-22 | 28.30 | 29.25 | 1.03 | 3.65% | 28.12 | 29.47 | 73157 | 21084.38 | 3.70% | 11.00 |
| 2025-09-19 | 28.98 | 28.22 | -0.76 | -2.62% | 28.12 | 29.10 | 77202 | 22060.99 | 3.91% | 7.00 |
| 2025-09-18 | 29.90 | 28.98 | -1.59 | -5.20% | 28.70 | 30.32 | 136624 | 40217.96 | 6.91% | 0.00 |
| 2025-09-17 | 29.96 | 30.57 | 0.43 | 1.43% | 29.90 | 30.90 | 116646 | 35543.64 | 5.90% | 5.00 |
| 2025-09-16 | 29.00 | 30.14 | 1.16 | 4.00% | 28.80 | 30.42 | 107719 | 32025.53 | 5.45% | 5.00 |
| 2025-09-15 | 29.24 | 28.98 | -0.26 | -0.89% | 28.86 | 29.43 | 57496 | 16686.38 | 2.91% | 0.00 |
| 2025-09-12 | 29.69 | 29.24 | -0.45 | -1.52% | 29.20 | 30.23 | 92878 | 27578.87 | 4.70% | 0.00 |
| 2025-09-11 | 28.30 | 29.69 | 1.27 | 4.47% | 28.03 | 29.70 | 116878 | 33932.27 | 5.92% | 4.00 |
| 2025-09-10 | 28.54 | 28.42 | -0.18 | -0.63% | 28.35 | 29.10 | 63915 | 18333.04 | 3.23% | 0.00 |
| 2025-09-09 | 29.60 | 28.60 | -1.00 | -3.38% | 28.50 | 29.60 | 76687 | 22216.64 | 3.88% | 10.00 |
| 2025-09-08 | 29.40 | 29.60 | 0.21 | 0.71% | 28.90 | 29.98 | 81446 | 23863.10 | 4.12% | 6.00 |
| 2025-09-05 | 29.25 | 29.39 | 0.14 | 0.48% | 28.53 | 29.53 | 99060 | 28793.63 | 5.01% | 7.00 |
| 2025-09-04 | 29.90 | 29.25 | -0.62 | -2.08% | 28.50 | 30.30 | 117470 | 34840.98 | 5.95% | 3.00 |
| 2025-09-03 | 32.17 | 29.87 | -2.13 | -6.66% | 29.61 | 32.53 | 167324 | 51722.76 | 8.47% | 6.00 |
| 2025-09-02 | 33.77 | 32.00 | -1.75 | -5.19% | 31.66 | 34.43 | 198364 | 65090.95 | 10.04% | 6.00 |
| 2025-09-01 | 33.67 | 33.75 | -0.10 | -0.30% | 33.26 | 34.45 | 184473 | 62376.36 | 9.34% | 7.00 |
| 2025-08-29 | 32.33 | 33.85 | 1.26 | 3.87% | 32.32 | 35.50 | 327472 | 111932.49 | 16.57% | 13.00 |
| 2025-08-28 | 31.88 | 32.59 | 0.62 | 1.94% | 31.00 | 32.60 | 160223 | 50929.14 | 8.11% | 1.00 |
| 2025-08-27 | 33.40 | 31.97 | -1.41 | -4.22% | 31.92 | 33.96 | 195609 | 65014.46 | 9.90% | 5.00 |
| 2025-08-26 | 33.46 | 33.38 | -0.42 | -1.24% | 33.00 | 34.00 | 174513 | 58523.60 | 8.83% | 3.00 |
| 2025-08-25 | 32.80 | 33.80 | 1.50 | 4.64% | 32.40 | 34.50 | 302153 | 101280.09 | 15.29% | 5.00 |
| 2025-08-22 | 31.67 | 32.30 | 0.72 | 2.28% | 31.58 | 32.50 | 168536 | 54148.57 | 8.53% | 3.00 |
| 2025-08-21 | 32.00 | 31.58 | -0.22 | -0.69% | 31.31 | 32.60 | 153592 | 49058.50 | 7.77% | 12.00 |
| 2025-08-20 | 32.34 | 31.80 | -0.46 | -1.43% | 31.15 | 32.58 | 144398 | 45798.01 | 7.31% | 1.00 |
| 2025-08-19 | 32.72 | 32.26 | -0.62 | -1.89% | 32.20 | 33.20 | 180831 | 58890.75 | 9.15% | 10.00 |
| 2025-08-18 | 31.90 | 32.88 | 0.88 | 2.75% | 31.80 | 33.39 | 279877 | 91474.16 | 14.17% | 0.00 |
| 2025-08-15 | 30.65 | 32.00 | 1.03 | 3.33% | 30.20 | 32.50 | 268695 | 85322.42 | 13.60% | 4.00 |
| 2025-08-14 | 32.00 | 30.97 | -4.12 | -11.74% | 30.90 | 32.65 | 350468 | 110525.30 | 17.74% | 21.00 |
| 2025-08-13 | 36.19 | 35.09 | -1.41 | -3.86% | 34.45 | 36.23 | 386503 | 135926.14 | 19.56% | 35.00 |
| 2025-08-12 | 33.68 | 36.50 | 2.85 | 8.47% | 33.60 | 38.83 | 473197 | 171118.27 | 23.95% | 8.00 |
| 2025-08-11 | 32.35 | 33.65 | 1.29 | 3.99% | 32.26 | 33.98 | 233300 | 78034.16 | 11.81% | 8.00 |
| 2025-08-08 | 32.75 | 32.36 | -0.80 | -2.41% | 32.05 | 33.60 | 188614 | 61799.17 | 9.55% | 5.00 |
| 2025-08-07 | 32.73 | 33.16 | 0.43 | 1.31% | 32.07 | 33.67 | 247487 | 81596.67 | 12.53% | 0.00 |
| 2025-08-06 | 31.85 | 32.73 | 0.75 | 2.35% | 31.60 | 32.86 | 150813 | 48768.96 | 7.63% | 0.00 |
| 2025-08-05 | 31.49 | 31.98 | 0.50 | 1.59% | 31.27 | 32.18 | 122712 | 38965.07 | 6.21% | 3.00 |
| 2025-08-04 | 31.11 | 31.48 | -0.01 | -0.03% | 30.96 | 31.51 | 85334 | 26637.28 | 4.32% | 1.00 |
| 2025-08-01 | 31.05 | 31.49 | 0.48 | 1.55% | 30.81 | 32.15 | 126964 | 40011.83 | 6.43% | 2.00 |
| 2025-07-31 | 32.17 | 31.01 | -1.26 | -3.90% | 30.91 | 32.66 | 158785 | 50336.13 | 8.04% | 10.00 |
| 2025-07-30 | 33.02 | 32.27 | -1.12 | -3.35% | 32.00 | 33.58 | 174554 | 57052.79 | 8.83% | 14.00 |
| 2025-07-29 | 32.84 | 33.39 | 0.38 | 1.15% | 32.16 | 33.39 | 217496 | 71479.38 | 11.01% | 22.80 |
| 2025-07-28 | 31.65 | 33.01 | 1.49 | 4.73% | 31.52 | 34.55 | 306196 | 101987.73 | 15.50% | 54.00 |
| 2025-07-25 | 32.45 | 31.52 | -0.93 | -2.87% | 31.47 | 32.88 | 139572 | 44441.57 | 7.06% | 19.00 |
| 2025-07-24 | 31.00 | 32.45 | 0.37 | 1.15% | 30.90 | 32.57 | 216028 | 69225.12 | 10.93% | 12.00 |
| 2025-07-23 | 31.53 | 32.08 | 0.34 | 1.07% | 31.40 | 33.33 | 266771 | 86272.62 | 13.50% | 17.00 |
| 2025-07-22 | 31.80 | 31.74 | -0.10 | -0.31% | 31.39 | 32.29 | 140672 | 44722.60 | 7.12% | 5.00 |
| 2025-07-21 | 32.02 | 31.84 | -0.16 | -0.50% | 31.53 | 32.33 | 95534 | 30453.88 | 4.84% | 12.00 |
| 2025-07-18 | 32.43 | 32.00 | -0.43 | -1.33% | 31.80 | 32.54 | 110384 | 35447.97 | 5.59% | 0.00 |
| 2025-07-17 | 32.00 | 32.43 | 0.44 | 1.38% | 31.99 | 32.72 | 129758 | 42058.97 | 6.57% | 3.00 |
| 2025-07-16 | 32.40 | 31.99 | -0.76 | -2.32% | 31.96 | 32.74 | 149149 | 48027.50 | 7.55% | 14.00 |
| 2025-07-15 | 33.17 | 32.75 | -0.54 | -1.62% | 32.36 | 33.52 | 168906 | 55492.95 | 8.55% | 5.00 |
| 2025-07-14 | 34.76 | 33.29 | -0.91 | -2.66% | 33.27 | 35.06 | 258320 | 87251.60 | 13.07% | 15.00 |
| 2025-07-11 | 32.30 | 34.20 | 1.81 | 5.59% | 32.03 | 35.23 | 434324 | 146839.89 | 21.98% | 7.00 |
| 2025-07-10 | 33.34 | 32.39 | -0.98 | -2.94% | 31.75 | 33.55 | 261790 | 85227.02 | 13.25% | 10.00 |
| 2025-07-09 | 33.60 | 33.37 | -0.60 | -1.77% | 33.22 | 34.75 | 325768 | 110766.88 | 16.49% | 7.00 |
| 2025-07-08 | 33.01 | 33.97 | 1.05 | 3.19% | 32.61 | 34.36 | 332627 | 112031.04 | 16.84% | 137.00 |
| 2025-07-07 | 32.89 | 32.92 | -0.04 | -0.12% | 32.00 | 33.71 | 265762 | 87909.09 | 13.45% | 52.00 |
| 2025-07-04 | 33.05 | 32.96 | -0.39 | -1.17% | 32.38 | 35.12 | 430067 | 144568.64 | 21.77% | 6.00 |
深证大盘股票行情在线 K线走势图
天利科技(300399)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
