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 |
|---|
| 2025-06-16 | 26.00 | 27.11 | 1.10 | 4.23% | 25.74 | 27.11 | 244400 | 65040.50 | 12.37% | 15.00 |
| 2025-06-13 | 26.54 | 26.01 | -0.84 | -3.13% | 25.80 | 27.11 | 236285 | 61919.09 | 11.96% | 4.00 |
| 2025-06-12 | 25.04 | 26.85 | 1.30 | 5.09% | 25.03 | 28.28 | 346161 | 91972.63 | 17.52% | 0.00 |
| 2025-06-11 | 24.65 | 25.55 | 0.81 | 3.27% | 24.50 | 26.05 | 244384 | 62436.53 | 12.37% | 32.00 |
| 2025-06-10 | 25.01 | 24.74 | -0.43 | -1.71% | 24.30 | 26.42 | 204438 | 51512.61 | 10.35% | 10.00 |
| 2025-06-09 | 24.55 | 25.17 | 0.62 | 2.53% | 24.51 | 25.49 | 162645 | 40815.91 | 8.23% | 18.00 |
| 2025-06-06 | 25.28 | 24.55 | -1.14 | -4.44% | 24.54 | 25.90 | 170834 | 42660.55 | 8.65% | 10.00 |
| 2025-06-05 | 24.81 | 25.69 | 0.99 | 4.01% | 24.49 | 26.44 | 265720 | 66975.88 | 13.45% | 61.00 |
| 2025-06-04 | 23.60 | 24.70 | 0.90 | 3.78% | 23.60 | 24.98 | 190663 | 46697.92 | 9.65% | 5.00 |
| 2025-06-03 | 23.50 | 23.80 | 0.08 | 0.34% | 23.50 | 24.49 | 132427 | 31642.48 | 6.70% | 0.00 |
| 2025-05-30 | 24.70 | 23.72 | -1.48 | -5.87% | 23.60 | 25.12 | 216008 | 51944.93 | 10.93% | 5.00 |
| 2025-05-29 | 24.28 | 25.20 | 0.91 | 3.75% | 24.01 | 25.53 | 265659 | 66583.77 | 13.45% | 7.00 |
| 2025-05-28 | 24.84 | 24.29 | -0.17 | -0.70% | 24.20 | 24.96 | 148923 | 36510.10 | 7.54% | 4.00 |
| 2025-05-27 | 24.87 | 24.51 | -0.59 | -2.35% | 24.44 | 25.13 | 158174 | 39047.43 | 8.01% | 16.00 |
| 2025-05-26 | 24.91 | 25.10 | 0.37 | 1.50% | 24.10 | 25.19 | 182010 | 45172.82 | 9.21% | 4.00 |
| 2025-05-23 | 25.81 | 24.73 | -1.31 | -5.03% | 24.57 | 26.30 | 277470 | 69957.90 | 14.04% | 164.00 |
| 2025-05-22 | 27.48 | 26.04 | -1.99 | -7.10% | 25.98 | 28.03 | 320751 | 86191.99 | 16.23% | 27.00 |
| 2025-05-21 | 26.46 | 28.03 | 0.84 | 3.09% | 25.69 | 28.72 | 409436 | 112316.31 | 20.72% | 33.00 |
| 2025-05-20 | 26.93 | 27.19 | -0.41 | -1.49% | 26.44 | 28.84 | 414031 | 113119.22 | 20.96% | 26.00 |
| 2025-05-19 | 25.79 | 27.60 | 1.21 | 4.59% | 25.33 | 28.18 | 435793 | 117347.43 | 22.06% | 20.00 |
| 2025-05-16 | 25.16 | 26.39 | 0.84 | 3.29% | 24.22 | 26.92 | 427594 | 109824.14 | 21.64% | 63.00 |
| 2025-05-15 | 25.50 | 25.55 | 0.11 | 0.43% | 25.15 | 27.44 | 558752 | 146003.50 | 28.28% | 154.00 |
| 2025-05-14 | 21.15 | 25.44 | 4.24 | 20.00% | 20.84 | 25.44 | 458110 | 111650.88 | 23.19% | 2.00 |
| 2025-05-13 | 21.60 | 21.20 | -0.33 | -1.53% | 21.15 | 21.76 | 76011 | 16226.78 | 3.85% | 1.00 |
| 2025-05-12 | 20.97 | 21.53 | 0.92 | 4.46% | 20.73 | 21.53 | 93942 | 19921.45 | 4.75% | 0.00 |
| 2025-05-09 | 21.22 | 20.61 | -0.80 | -3.74% | 20.60 | 21.56 | 86717 | 18066.35 | 4.39% | 15.00 |
| 2025-05-08 | 21.32 | 21.41 | 0.46 | 2.20% | 20.92 | 21.50 | 106942 | 22744.07 | 5.41% | 0.00 |
| 2025-05-07 | 22.30 | 20.95 | -0.24 | -1.13% | 20.84 | 22.91 | 173832 | 37873.48 | 8.80% | 0.00 |
| 2025-05-06 | 20.36 | 21.19 | 1.10 | 5.48% | 20.21 | 21.20 | 113471 | 23570.35 | 5.74% | 5.00 |
| 2025-04-30 | 20.35 | 20.09 | 0.05 | 0.25% | 20.08 | 20.78 | 92294 | 18788.63 | 4.67% | 14.00 |
| 2025-04-29 | 20.02 | 20.04 | -0.31 | -1.52% | 19.95 | 20.55 | 91816 | 18571.76 | 4.65% | 0.00 |
| 2025-04-28 | 20.57 | 20.35 | -1.00 | -4.68% | 20.27 | 21.02 | 137003 | 28154.75 | 6.93% | 6.00 |
| 2025-04-25 | 19.79 | 21.35 | 1.41 | 7.07% | 19.58 | 22.96 | 220911 | 46422.66 | 11.18% | 0.00 |
| 2025-04-24 | 19.53 | 19.94 | 0.32 | 1.63% | 19.25 | 20.78 | 161288 | 32463.58 | 8.16% | 35.00 |
| 2025-04-23 | 19.80 | 19.62 | 0.08 | 0.41% | 19.33 | 20.09 | 93005 | 18304.46 | 4.71% | 0.00 |
| 2025-04-22 | 19.99 | 19.54 | 0.01 | 0.05% | 19.38 | 20.19 | 117390 | 23199.80 | 5.94% | 0.00 |
| 2025-04-21 | 19.00 | 19.53 | 0.44 | 2.30% | 19.00 | 19.70 | 118254 | 22961.72 | 5.99% | 0.00 |
| 2025-04-18 | 18.80 | 19.09 | 0.86 | 4.72% | 18.64 | 19.78 | 155951 | 29901.53 | 7.89% | 0.00 |
| 2025-04-17 | 18.40 | 18.23 | -0.24 | -1.30% | 18.19 | 18.65 | 47261 | 8716.51 | 2.39% | 11.00 |
| 2025-04-16 | 18.76 | 18.47 | -0.48 | -2.53% | 17.98 | 18.95 | 54218 | 10001.32 | 2.74% | 0.00 |
| 2025-04-15 | 19.23 | 18.95 | -0.27 | -1.40% | 18.79 | 19.39 | 40641 | 7715.02 | 2.06% | 0.00 |
| 2025-04-14 | 19.30 | 19.22 | 0.39 | 2.07% | 19.05 | 19.54 | 59362 | 11435.91 | 3.00% | 0.00 |
| 2025-04-11 | 18.96 | 18.83 | -0.13 | -0.69% | 18.71 | 19.19 | 62340 | 11821.41 | 3.16% | 9.00 |
| 2025-04-10 | 18.70 | 18.96 | 0.81 | 4.46% | 18.70 | 19.45 | 105306 | 20107.51 | 5.33% | 0.00 |
| 2025-04-09 | 17.25 | 18.15 | 0.73 | 4.19% | 15.90 | 18.42 | 117032 | 20294.96 | 5.92% | 0.00 |
| 2025-04-08 | 16.81 | 17.42 | 0.88 | 5.32% | 16.81 | 18.07 | 102496 | 17891.78 | 5.19% | 0.00 |
| 2025-04-07 | 18.72 | 16.54 | -4.13 | -19.98% | 16.54 | 19.48 | 105720 | 18612.74 | 5.35% | 2.00 |
| 2025-04-03 | 20.34 | 20.67 | -0.07 | -0.34% | 20.16 | 21.20 | 50864 | 10573.60 | 2.57% | 23.00 |
| 2025-04-02 | 20.65 | 20.74 | 0.10 | 0.48% | 20.60 | 21.16 | 44549 | 9299.28 | 2.25% | 0.00 |
| 2025-04-01 | 21.36 | 20.64 | -0.59 | -2.78% | 20.55 | 21.48 | 72833 | 15249.25 | 3.69% | 0.00 |
| 2025-03-31 | 21.61 | 21.23 | -0.61 | -2.79% | 20.48 | 21.61 | 83387 | 17450.94 | 4.22% | 0.00 |
| 2025-03-28 | 21.77 | 21.84 | 0.11 | 0.51% | 21.58 | 22.21 | 64108 | 14034.90 | 3.24% | 25.00 |
| 2025-03-27 | 21.47 | 21.73 | 0.20 | 0.93% | 21.14 | 22.55 | 80470 | 17620.67 | 4.07% | 17.00 |
| 2025-03-26 | 21.32 | 21.53 | 0.02 | 0.09% | 21.32 | 21.80 | 51992 | 11219.57 | 2.63% | 0.00 |
| 2025-03-25 | 22.50 | 21.51 | -0.92 | -4.10% | 21.37 | 22.50 | 76500 | 16671.00 | 3.87% | 0.00 |
| 2025-03-24 | 23.21 | 22.43 | -0.78 | -3.36% | 21.63 | 23.33 | 104103 | 23306.11 | 5.27% | 0.00 |
| 2025-03-21 | 24.49 | 23.21 | -1.49 | -6.03% | 23.15 | 24.70 | 108194 | 25723.94 | 5.48% | 0.00 |
| 2025-03-20 | 25.16 | 24.70 | -0.47 | -1.87% | 24.60 | 25.25 | 76543 | 19062.70 | 3.87% | 0.00 |
| 2025-03-19 | 25.29 | 25.17 | -0.15 | -0.59% | 25.00 | 25.58 | 70259 | 17757.13 | 3.56% | 0.00 |
| 2025-03-18 | 25.58 | 25.32 | -0.16 | -0.63% | 25.10 | 25.77 | 83815 | 21292.53 | 4.24% | 0.00 |
| 2025-03-17 | 26.02 | 25.48 | -0.85 | -3.23% | 25.30 | 26.18 | 146524 | 37509.22 | 7.42% | 7.00 |
| 2025-03-14 | 24.68 | 26.33 | 1.73 | 7.03% | 24.47 | 27.27 | 232730 | 60763.59 | 11.78% | 10.00 |
| 2025-03-13 | 25.80 | 24.60 | -1.35 | -5.20% | 24.51 | 26.31 | 119697 | 30471.05 | 6.06% | 21.00 |
| 2025-03-12 | 26.07 | 25.95 | 0.13 | 0.50% | 25.75 | 26.56 | 109897 | 28680.01 | 5.56% | 0.00 |
| 2025-03-11 | 25.75 | 25.82 | -0.51 | -1.94% | 25.48 | 26.45 | 91597 | 23711.33 | 4.64% | 59.00 |
| 2025-03-10 | 25.79 | 26.33 | 0.29 | 1.11% | 25.00 | 26.45 | 113176 | 29333.29 | 5.73% | 4.00 |
| 2025-03-07 | 26.51 | 26.04 | -1.10 | -4.05% | 25.85 | 26.75 | 165201 | 43419.99 | 8.36% | 3.00 |
| 2025-03-06 | 26.01 | 27.14 | 1.06 | 4.06% | 25.71 | 27.28 | 240103 | 64024.23 | 12.15% | 9.00 |
| 2025-03-05 | 25.76 | 26.08 | -0.20 | -0.76% | 24.83 | 26.97 | 221310 | 56802.28 | 11.20% | 21.00 |
| 2025-03-04 | 26.91 | 26.28 | -0.62 | -2.30% | 25.88 | 28.08 | 225487 | 60522.39 | 11.41% | 6.00 |
| 2025-03-03 | 26.68 | 26.90 | -0.25 | -0.92% | 25.58 | 27.80 | 275125 | 73795.80 | 13.92% | 10.00 |
| 2025-02-28 | 25.33 | 27.15 | 1.58 | 6.18% | 25.03 | 29.94 | 371818 | 100520.30 | 18.82% | 42.00 |
| 2025-02-27 | 24.71 | 25.57 | 1.01 | 4.11% | 24.59 | 26.63 | 262303 | 67375.09 | 13.28% | 0.00 |
| 2025-02-26 | 24.22 | 24.56 | 0.39 | 1.61% | 23.59 | 24.56 | 142795 | 34346.02 | 7.23% | 0.00 |
| 2025-02-25 | 24.31 | 24.17 | -0.61 | -2.46% | 23.99 | 25.00 | 123668 | 30221.16 | 6.26% | 2.00 |
| 2025-02-24 | 23.96 | 24.78 | 0.47 | 1.93% | 23.71 | 25.12 | 151643 | 37039.91 | 7.67% | 10.00 |
| 2025-02-21 | 23.65 | 24.31 | 0.71 | 3.01% | 22.89 | 24.36 | 146467 | 34919.58 | 7.41% | 0.00 |
| 2025-02-20 | 23.82 | 23.60 | -0.24 | -1.01% | 23.27 | 24.20 | 94717 | 22431.88 | 4.79% | 10.00 |
| 2025-02-19 | 23.27 | 23.84 | 0.46 | 1.97% | 23.10 | 24.00 | 103625 | 24544.93 | 5.24% | 20.00 |
| 2025-02-18 | 25.10 | 23.38 | -1.82 | -7.22% | 23.33 | 25.18 | 157439 | 38207.58 | 7.97% | 0.00 |
深证大盘股票行情在线 K线走势图
