天能重工(300569)股票行情
天能重工(300569)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 |
|---|
| 2025-06-20 | 5.34 | 5.24 | -0.20 | -3.68% | 5.23 | 5.39 | 322555 | 17070.73 | 3.17% | 0.00 |
| 2025-06-19 | 5.38 | 5.44 | -0.02 | -0.37% | 5.23 | 5.59 | 553390 | 29731.45 | 5.44% | 0.00 |
| 2025-06-18 | 5.31 | 5.46 | 0.12 | 2.25% | 5.29 | 5.54 | 540841 | 29323.15 | 5.31% | 2.00 |
| 2025-06-17 | 5.42 | 5.34 | -0.07 | -1.29% | 5.31 | 5.43 | 427185 | 22849.77 | 4.20% | 0.00 |
| 2025-06-16 | 5.14 | 5.41 | 0.26 | 5.05% | 5.13 | 5.41 | 659841 | 35178.22 | 6.48% | 0.00 |
| 2025-06-13 | 5.05 | 5.15 | 0.08 | 1.58% | 5.05 | 5.30 | 550098 | 28585.70 | 5.41% | 0.00 |
| 2025-06-12 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.09 | 156312 | 7914.61 | 1.54% | 23.00 |
| 2025-06-11 | 5.06 | 5.09 | 0.02 | 0.39% | 5.05 | 5.12 | 179949 | 9153.60 | 1.77% | 0.00 |
| 2025-06-10 | 5.15 | 5.07 | -0.06 | -1.17% | 5.00 | 5.15 | 254235 | 12926.76 | 2.50% | 726.00 |
| 2025-06-09 | 5.13 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 215346 | 11048.95 | 2.12% | 67.00 |
| 2025-06-06 | 5.11 | 5.12 | -0.02 | -0.39% | 5.08 | 5.14 | 210745 | 10760.12 | 2.07% | 31.00 |
| 2025-06-05 | 5.16 | 5.14 | -0.04 | -0.77% | 5.10 | 5.22 | 346867 | 17863.67 | 3.41% | 30.00 |
| 2025-06-04 | 5.25 | 5.18 | -0.08 | -1.52% | 5.15 | 5.31 | 436501 | 22662.24 | 4.29% | 0.00 |
| 2025-06-03 | 5.11 | 5.26 | 0.07 | 1.35% | 5.07 | 5.32 | 617082 | 32157.15 | 6.06% | 22.00 |
| 2025-05-30 | 4.95 | 5.19 | 0.22 | 4.43% | 4.86 | 5.22 | 839869 | 42909.00 | 8.25% | 57.00 |
| 2025-05-29 | 4.91 | 4.97 | 0.02 | 0.40% | 4.88 | 5.01 | 279358 | 13896.54 | 2.75% | 0.00 |
| 2025-05-28 | 4.90 | 4.95 | 0.07 | 1.43% | 4.87 | 5.04 | 298584 | 14789.83 | 2.93% | 0.00 |
| 2025-05-27 | 4.84 | 4.88 | 0.03 | 0.62% | 4.79 | 4.90 | 151510 | 7343.68 | 1.49% | 0.00 |
| 2025-05-26 | 4.76 | 4.85 | 0.10 | 2.11% | 4.73 | 4.85 | 166497 | 8020.97 | 1.64% | 0.00 |
| 2025-05-23 | 4.82 | 4.75 | -0.08 | -1.66% | 4.75 | 4.89 | 197520 | 9516.03 | 1.94% | 0.00 |
| 2025-05-22 | 4.96 | 4.83 | -0.14 | -2.82% | 4.82 | 4.97 | 254114 | 12416.44 | 2.50% | 0.00 |
| 2025-05-21 | 4.99 | 4.97 | -0.02 | -0.40% | 4.93 | 5.06 | 248928 | 12407.88 | 2.45% | 0.00 |
| 2025-05-20 | 4.98 | 4.99 | -0.01 | -0.20% | 4.93 | 5.02 | 184726 | 9198.20 | 1.82% | 0.00 |
| 2025-05-19 | 4.95 | 5.00 | 0.06 | 1.21% | 4.87 | 5.00 | 186065 | 9208.29 | 1.83% | 0.00 |
| 2025-05-16 | 4.88 | 4.94 | 0.06 | 1.23% | 4.87 | 4.95 | 185830 | 9169.43 | 1.83% | 0.00 |
| 2025-05-15 | 4.94 | 4.88 | -0.08 | -1.61% | 4.87 | 4.96 | 222664 | 10910.80 | 2.19% | 10.00 |
| 2025-05-14 | 4.97 | 4.96 | -0.02 | -0.40% | 4.91 | 5.00 | 242486 | 12009.94 | 2.38% | 0.00 |
| 2025-05-13 | 5.12 | 4.98 | -0.05 | -0.99% | 4.96 | 5.12 | 294427 | 14761.73 | 2.89% | 0.00 |
| 2025-05-12 | 5.02 | 5.03 | 0.06 | 1.21% | 4.98 | 5.06 | 267022 | 13416.18 | 2.62% | 0.00 |
| 2025-05-09 | 5.01 | 4.97 | -0.07 | -1.39% | 4.95 | 5.06 | 260841 | 13020.95 | 2.56% | 0.00 |
| 2025-05-08 | 5.02 | 5.04 | -0.02 | -0.40% | 4.96 | 5.05 | 324669 | 16307.06 | 3.19% | 0.00 |
| 2025-05-07 | 5.01 | 5.06 | 0.11 | 2.22% | 4.96 | 5.11 | 570409 | 28685.93 | 5.61% | 21.00 |
| 2025-05-06 | 4.79 | 4.95 | 0.20 | 4.21% | 4.78 | 4.96 | 417188 | 20373.39 | 4.10% | 0.00 |
| 2025-04-30 | 4.77 | 4.75 | 0.03 | 0.64% | 4.74 | 4.88 | 384247 | 18414.71 | 3.78% | 0.00 |
| 2025-04-29 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.80 | 300568 | 14263.17 | 2.95% | 33.00 |
| 2025-04-28 | 4.90 | 4.76 | -0.11 | -2.26% | 4.74 | 4.93 | 389230 | 18651.65 | 3.82% | 0.00 |
| 2025-04-25 | 4.96 | 4.87 | -0.23 | -4.51% | 4.84 | 5.03 | 713926 | 34893.26 | 7.02% | 80.00 |
| 2025-04-24 | 4.59 | 5.10 | 0.62 | 13.84% | 4.58 | 5.25 | 1222516 | 59426.99 | 12.01% | 5.00 |
| 2025-04-23 | 4.47 | 4.48 | 0.02 | 0.45% | 4.41 | 4.52 | 282069 | 12629.48 | 2.77% | 0.00 |
| 2025-04-22 | 4.51 | 4.46 | -0.07 | -1.55% | 4.45 | 4.55 | 255648 | 11466.82 | 2.51% | 0.00 |
| 2025-04-21 | 4.42 | 4.53 | 0.08 | 1.80% | 4.39 | 4.62 | 349835 | 15806.74 | 3.44% | 0.00 |
| 2025-04-18 | 4.34 | 4.45 | 0.10 | 2.30% | 4.32 | 4.47 | 305740 | 13466.79 | 3.00% | 0.00 |
| 2025-04-17 | 4.34 | 4.35 | -0.02 | -0.46% | 4.32 | 4.41 | 205150 | 8982.45 | 2.02% | 4.00 |
| 2025-04-16 | 4.47 | 4.37 | -0.11 | -2.46% | 4.29 | 4.47 | 277818 | 12128.32 | 2.73% | 0.00 |
| 2025-04-15 | 4.56 | 4.48 | -0.04 | -0.88% | 4.43 | 4.56 | 234751 | 10503.29 | 2.31% | 0.00 |
| 2025-04-14 | 4.47 | 4.52 | 0.11 | 2.49% | 4.46 | 4.58 | 351309 | 15915.46 | 3.45% | 0.00 |
| 2025-04-11 | 4.38 | 4.41 | -0.02 | -0.45% | 4.35 | 4.48 | 327158 | 14505.60 | 3.21% | 0.00 |
| 2025-04-10 | 4.54 | 4.43 | 0.03 | 0.68% | 4.42 | 4.58 | 504846 | 22719.01 | 4.96% | 34.00 |
| 2025-04-09 | 4.13 | 4.40 | 0.20 | 4.76% | 3.88 | 4.41 | 593335 | 24995.90 | 5.83% | 0.00 |
| 2025-04-08 | 4.11 | 4.20 | 0.19 | 4.74% | 4.11 | 4.34 | 566194 | 23943.86 | 5.56% | 1.00 |
| 2025-04-07 | 4.58 | 4.01 | -0.94 | -18.99% | 3.97 | 4.66 | 768905 | 32680.38 | 7.56% | 0.00 |
| 2025-04-03 | 5.01 | 4.95 | -0.10 | -1.98% | 4.91 | 5.08 | 406670 | 20277.46 | 4.00% | 0.00 |
| 2025-04-02 | 5.15 | 5.05 | -0.05 | -0.98% | 5.03 | 5.17 | 391164 | 19914.89 | 3.84% | 0.00 |
| 2025-04-01 | 5.08 | 5.10 | 0.06 | 1.19% | 5.08 | 5.25 | 470850 | 24224.11 | 4.63% | 0.00 |
| 2025-03-31 | 5.18 | 5.04 | -0.17 | -3.26% | 4.99 | 5.23 | 560541 | 28410.48 | 5.51% | 101.00 |
| 2025-03-28 | 5.51 | 5.21 | -0.43 | -7.62% | 5.19 | 5.66 | 897124 | 47868.68 | 8.82% | 50.00 |
| 2025-03-27 | 6.00 | 5.64 | -0.56 | -9.03% | 5.56 | 6.01 | 1128999 | 64302.36 | 11.09% | 61.00 |
| 2025-03-26 | 6.01 | 6.20 | -0.10 | -1.59% | 5.88 | 6.35 | 1253357 | 76945.44 | 12.32% | 0.00 |
| 2025-03-25 | 6.09 | 6.30 | 0.05 | 0.80% | 5.82 | 6.65 | 1701479 | 107089.93 | 16.72% | 36.00 |
| 2025-03-24 | 6.70 | 6.25 | -0.07 | -1.11% | 6.10 | 6.86 | 2360946 | 154322.38 | 23.20% | 180.00 |
| 2025-03-21 | 5.38 | 6.32 | 1.05 | 19.92% | 5.27 | 6.32 | 1277900 | 77081.10 | 12.56% | 0.00 |
| 2025-03-20 | 4.96 | 5.27 | 0.31 | 6.25% | 4.89 | 5.42 | 845858 | 43803.00 | 8.31% | 0.00 |
| 2025-03-19 | 4.81 | 4.96 | 0.15 | 3.12% | 4.75 | 5.18 | 552322 | 27652.77 | 5.43% | 0.00 |
| 2025-03-18 | 4.76 | 4.81 | 0.05 | 1.05% | 4.72 | 4.81 | 142389 | 6794.80 | 1.40% | 0.00 |
| 2025-03-17 | 4.76 | 4.76 | 0.02 | 0.42% | 4.74 | 4.83 | 158186 | 7562.16 | 1.55% | 0.00 |
| 2025-03-14 | 4.62 | 4.74 | 0.12 | 2.60% | 4.61 | 4.74 | 166850 | 7824.81 | 1.64% | 0.00 |
| 2025-03-13 | 4.67 | 4.62 | -0.06 | -1.28% | 4.56 | 4.69 | 98712 | 4552.49 | 0.97% | 0.00 |
| 2025-03-12 | 4.65 | 4.68 | 0.04 | 0.86% | 4.60 | 4.72 | 115140 | 5364.39 | 1.13% | 60.00 |
| 2025-03-11 | 4.57 | 4.64 | 0.02 | 0.43% | 4.54 | 4.65 | 86644 | 3981.49 | 0.85% | 0.00 |
| 2025-03-10 | 4.59 | 4.62 | 0.04 | 0.87% | 4.55 | 4.63 | 70243 | 3223.91 | 0.69% | 0.00 |
| 2025-03-07 | 4.65 | 4.58 | -0.08 | -1.72% | 4.55 | 4.65 | 98294 | 4512.96 | 0.97% | 0.00 |
| 2025-03-06 | 4.58 | 4.66 | 0.11 | 2.42% | 4.55 | 4.67 | 120226 | 5566.54 | 1.18% | 0.00 |
| 2025-03-05 | 4.60 | 4.55 | -0.06 | -1.30% | 4.50 | 4.63 | 110713 | 5026.55 | 1.09% | 0.00 |
| 2025-03-04 | 4.64 | 4.61 | -0.02 | -0.43% | 4.57 | 4.65 | 90310 | 4156.22 | 0.89% | 0.00 |
| 2025-03-03 | 4.62 | 4.63 | 0.03 | 0.65% | 4.60 | 4.71 | 99962 | 4659.47 | 0.98% | 0.00 |
| 2025-02-28 | 4.72 | 4.60 | -0.13 | -2.75% | 4.58 | 4.73 | 106892 | 4967.18 | 1.05% | 0.00 |
| 2025-02-27 | 4.80 | 4.73 | -0.07 | -1.46% | 4.66 | 4.82 | 133691 | 6315.15 | 1.31% | 0.00 |
| 2025-02-26 | 4.76 | 4.80 | 0.04 | 0.84% | 4.73 | 4.82 | 115973 | 5534.19 | 1.14% | 0.00 |
| 2025-02-25 | 4.72 | 4.76 | -0.02 | -0.42% | 4.70 | 4.84 | 134190 | 6400.32 | 1.32% | 0.00 |
| 2025-02-24 | 4.63 | 4.78 | 0.12 | 2.58% | 4.61 | 4.85 | 196557 | 9337.99 | 1.93% | 0.00 |
深证大盘股票行情在线 K线走势图
