当前位置: 爱股网 > 股票行情 > 天邑股份(300504)股票行情

天邑股份(300504)股票行情

天邑股份(300504)

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

天邑股份(300504)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	15.79	14.99	-0.72	-4.58%	14.84	15.79	119447	18117.02	5.47%	0.00
2026-03-25	14.94	15.71	0.88	5.93%	14.94	15.80	187832	29260.94	8.61%	0.00
2026-03-24	14.73	14.83	0.42	2.91%	14.10	14.91	140619	20365.09	6.44%	5.00
2026-03-23	15.02	14.41	-1.29	-8.22%	14.27	15.35	163856	24272.94	7.51%	0.00
2026-03-20	16.93	15.70	-0.93	-5.59%	15.64	17.33	194683	31965.32	8.92%	24.00
2026-03-19	16.40	16.63	-0.36	-2.12%	16.30	17.13	139393	23244.97	6.39%	0.00
2026-03-18	16.68	16.99	0.31	1.86%	16.51	17.05	166990	28074.67	7.65%	0.00
2026-03-17	17.56	16.68	-1.14	-6.40%	16.57	17.85	233655	39786.45	10.71%	0.00
2026-03-16	17.94	17.82	0.09	0.51%	17.50	18.55	250572	44918.80	11.48%	0.00
2026-03-13	18.30	17.73	-0.55	-3.01%	17.66	18.83	298871	54127.54	13.69%	0.00
2026-03-12	18.36	18.28	-1.04	-5.38%	18.19	19.29	478720	89052.11	21.93%	0.00
2026-03-11	16.38	19.32	3.22	20.00%	16.37	19.32	340133	63631.84	15.58%	0.00
2026-03-10	15.81	16.10	0.44	2.81%	15.76	16.16	77849	12446.65	3.57%	0.00
2026-03-09	15.52	15.66	-0.13	-0.82%	15.20	15.70	71092	10968.33	3.26%	0.00
2026-03-06	15.98	15.79	-0.18	-1.13%	15.61	16.02	73175	11544.61	3.35%	0.00
2026-03-05	15.83	15.97	0.62	4.04%	15.72	16.28	143161	22938.77	6.56%	23.00
2026-03-04	15.09	15.35	-0.04	-0.26%	15.09	15.63	92295	14164.66	4.23%	0.00
2026-03-03	15.34	15.39	0.13	0.85%	15.20	16.05	132200	20698.66	6.06%	4.00
2026-03-02	15.40	15.26	-0.42	-2.68%	15.02	15.64	98526	15082.97	4.51%	0.00
2026-02-27	15.92	15.68	-0.16	-1.01%	15.45	15.98	114630	17901.94	5.25%	0.00
2026-02-26	15.23	15.84	0.68	4.49%	15.18	16.38	202167	32198.94	9.26%	0.00
2026-02-25	15.50	15.16	-0.29	-1.88%	15.13	15.51	40165	6137.96	1.84%	0.00
2026-02-24	15.56	15.45	0.11	0.72%	15.29	15.60	33642	5206.27	1.54%	0.00
2026-02-13	15.27	15.34	-0.01	-0.07%	15.25	15.57	31114	4800.65	1.43%	0.00
2026-02-12	15.64	15.35	-0.17	-1.10%	15.27	15.64	45982	7079.55	2.11%	0.00
2026-02-11	15.55	15.52	-0.03	-0.19%	15.44	15.70	54549	8491.30	2.50%	11935.00
2026-02-10	15.40	15.55	0.17	1.11%	15.36	15.80	63211	9847.52	2.90%	10365.00
2026-02-09	15.19	15.38	0.36	2.40%	14.91	15.44	52156	7959.48	2.39%	0.00
2026-02-06	14.74	15.02	0.16	1.08%	14.64	15.26	51461	7750.26	2.36%	1.00
2026-02-05	14.80	14.86	0.02	0.13%	14.68	15.05	38414	5721.52	1.76%	0.00
2026-02-04	14.79	14.84	0.02	0.13%	14.66	15.04	38856	5759.90	1.78%	0.00
2026-02-03	14.63	14.82	0.34	2.35%	14.49	14.92	34910	5156.24	1.60%	0.00
2026-02-02	14.46	14.48	-0.12	-0.82%	14.45	14.92	43017	6335.80	1.97%	0.00
2026-01-30	14.40	14.60	0.15	1.04%	14.25	14.69	44499	6447.98	2.04%	0.00
2026-01-29	14.61	14.45	-0.24	-1.63%	14.39	14.96	50322	7364.98	2.31%	0.00
2026-01-28	14.98	14.69	-0.25	-1.67%	14.66	15.20	37387	5549.97	1.71%	0.00
2026-01-27	14.98	14.94	-0.05	-0.33%	14.42	15.05	53383	7876.50	2.45%	0.00
2026-01-26	15.45	14.99	-0.54	-3.48%	14.76	15.52	71701	10835.24	3.29%	0.00
2026-01-23	15.27	15.53	0.23	1.50%	15.20	15.59	42974	6622.46	1.97%	0.00
2026-01-22	15.34	15.30	0.11	0.72%	15.10	15.34	39530	6024.76	1.81%	0.00
2026-01-21	15.16	15.19	-0.06	-0.39%	15.03	15.24	36002	5449.86	1.65%	0.00
2026-01-20	15.43	15.25	-0.18	-1.17%	15.08	15.54	49773	7592.45	2.28%	0.00
2026-01-19	15.51	15.43	-0.15	-0.96%	15.37	15.63	44369	6863.57	2.03%	0.00
2026-01-16	15.40	15.58	0.23	1.50%	15.10	15.61	57135	8784.23	2.62%	0.00
2026-01-15	15.44	15.35	-0.23	-1.48%	15.18	15.53	59525	9109.47	2.73%	5.00
2026-01-14	15.39	15.58	0.14	0.91%	15.33	15.89	91304	14237.11	4.18%	0.00
2026-01-13	15.84	15.44	-0.45	-2.83%	15.31	15.84	78591	12185.30	3.60%	0.00
2026-01-12	15.42	15.89	0.47	3.05%	15.36	15.97	85996	13509.04	3.94%	0.00
2026-01-09	15.33	15.42	0.08	0.52%	15.21	15.48	60152	9231.16	2.76%	0.00
2026-01-08	15.08	15.34	0.26	1.72%	15.02	15.37	63097	9611.91	2.89%	0.00
2026-01-07	15.25	15.08	-0.14	-0.92%	14.94	15.25	57114	8616.08	2.62%	0.00
2026-01-06	14.96	15.22	0.27	1.81%	14.87	15.45	104531	15850.33	4.79%	0.00
2026-01-05	14.94	14.95	0.06	0.40%	14.78	14.98	43739	6521.63	2.00%	0.00
2025-12-31	14.62	14.89	0.29	1.99%	14.61	15.05	49862	7397.48	2.28%	0.00
2025-12-30	14.80	14.60	-0.31	-2.08%	14.57	14.97	42750	6300.26	1.96%	0.00
2025-12-29	14.91	14.91	-0.08	-0.53%	14.72	14.97	36555	5429.60	1.67%	0.00
2025-12-26	15.09	14.99	-0.16	-1.06%	14.80	15.15	48945	7340.21	2.24%	0.00
2025-12-25	14.96	15.15	0.11	0.73%	14.86	15.18	57492	8646.04	2.63%	0.00
2025-12-24	14.67	15.04	0.28	1.90%	14.60	15.09	70754	10570.03	3.24%	0.00
2025-12-23	14.95	14.76	-0.11	-0.74%	14.55	15.38	80695	11998.08	3.70%	21.00
2025-12-22	14.78	14.87	0.07	0.47%	14.73	15.06	53664	7993.80	2.46%	0.00
2025-12-19	14.88	14.80	-0.11	-0.74%	14.56	14.96	56796	8374.79	2.60%	0.00
2025-12-18	14.70	14.91	0.14	0.95%	14.61	15.03	47437	7063.79	2.17%	0.00
2025-12-17	14.77	14.77	0.02	0.14%	14.39	14.85	62288	9139.97	2.85%	0.00
2025-12-16	14.29	14.75	0.37	2.57%	14.24	14.99	90183	13286.76	4.13%	8.00
2025-12-15	14.37	14.38	-0.02	-0.14%	14.03	14.56	45425	6523.93	2.08%	0.00
2025-12-12	14.60	14.40	-0.25	-1.71%	14.33	14.82	47335	6898.58	2.17%	10.00
2025-12-11	15.05	14.65	-0.34	-2.27%	14.64	15.05	49823	7354.86	2.28%	0.00
2025-12-10	14.78	14.99	0.19	1.28%	14.62	15.09	77141	11482.81	3.53%	0.00
2025-12-09	14.58	14.80	0.22	1.51%	14.50	15.38	87596	13061.86	4.01%	0.00
2025-12-08	14.36	14.58	0.23	1.60%	14.33	14.68	39390	5739.17	1.80%	0.00
2025-12-05	14.04	14.35	0.35	2.50%	13.85	14.36	32362	4578.71	1.48%	0.00
2025-12-04	14.35	14.00	-0.40	-2.78%	13.94	14.46	33384	4702.44	1.53%	0.00
2025-12-03	14.69	14.40	-0.24	-1.64%	14.36	14.69	30147	4353.35	1.38%	0.00
2025-12-02	14.57	14.64	0.00	0.00%	14.42	14.72	39030	5693.25	1.79%	0.00
2025-12-01	14.37	14.64	0.27	1.88%	14.33	14.73	44115	6442.41	2.02%	0.00
2025-11-28	14.20	14.37	0.17	1.20%	14.10	14.37	24681	3519.98	1.13%	0.00
2025-11-27	14.10	14.20	0.10	0.71%	14.03	14.29	28423	4033.18	1.30%	0.00
2025-11-26	14.27	14.10	-0.20	-1.40%	14.02	14.41	28014	3978.65	1.28%	0.00
2025-11-25	14.01	14.30	0.29	2.07%	14.01	14.51	33886	4850.15	1.55%	0.00

深证大盘股票行情在线 K线走势图

天邑股份(300504)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