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 |
|---|
| 2025-12-12 | 5.77 | 5.85 | 0.05 | 0.86% | 5.77 | 5.92 | 176041 | 10320.79 | 1.73% | 0.00 |
| 2025-12-11 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.89 | 176468 | 10287.71 | 1.73% | 0.00 |
| 2025-12-10 | 5.89 | 5.78 | -0.10 | -1.70% | 5.73 | 5.89 | 202945 | 11715.74 | 1.99% | 0.00 |
| 2025-12-09 | 5.99 | 5.88 | -0.11 | -1.84% | 5.87 | 6.01 | 178253 | 10576.80 | 1.75% | 0.00 |
| 2025-12-08 | 6.00 | 5.99 | -0.01 | -0.17% | 5.95 | 6.02 | 153900 | 9212.09 | 1.51% | 0.00 |
| 2025-12-05 | 5.90 | 6.00 | 0.10 | 1.69% | 5.86 | 6.03 | 189908 | 11358.97 | 1.86% | 0.00 |
| 2025-12-04 | 5.94 | 5.90 | -0.09 | -1.50% | 5.85 | 6.00 | 167432 | 9911.88 | 1.64% | 0.00 |
| 2025-12-03 | 5.91 | 5.99 | 0.07 | 1.18% | 5.91 | 6.03 | 214175 | 12786.40 | 2.10% | 0.00 |
| 2025-12-02 | 5.98 | 5.92 | -0.10 | -1.66% | 5.85 | 5.98 | 231033 | 13656.72 | 2.27% | 0.00 |
| 2025-12-01 | 6.01 | 6.02 | 0.02 | 0.33% | 5.97 | 6.04 | 124674 | 7480.50 | 1.22% | 0.00 |
| 2025-11-28 | 5.94 | 6.00 | 0.05 | 0.84% | 5.91 | 6.02 | 131129 | 7845.52 | 1.29% | 0.00 |
| 2025-11-27 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 6.06 | 157232 | 9421.96 | 1.54% | 0.00 |
| 2025-11-26 | 6.05 | 5.93 | -0.07 | -1.17% | 5.92 | 6.05 | 140814 | 8429.44 | 1.38% | 0.00 |
| 2025-11-25 | 6.00 | 6.00 | 0.02 | 0.33% | 5.95 | 6.06 | 190666 | 11457.26 | 1.87% | 0.00 |
| 2025-11-24 | 5.92 | 5.98 | 0.09 | 1.53% | 5.89 | 6.02 | 196067 | 11678.33 | 1.92% | 0.00 |
| 2025-11-21 | 6.07 | 5.89 | -0.26 | -4.23% | 5.88 | 6.16 | 308797 | 18478.00 | 3.03% | 0.00 |
| 2025-11-20 | 6.29 | 6.15 | -0.10 | -1.60% | 6.12 | 6.32 | 213666 | 13272.83 | 2.10% | 0.00 |
| 2025-11-19 | 6.30 | 6.25 | -0.09 | -1.42% | 6.20 | 6.36 | 237543 | 14875.88 | 2.33% | 0.00 |
| 2025-11-18 | 6.48 | 6.34 | -0.14 | -2.16% | 6.28 | 6.49 | 291806 | 18476.73 | 2.86% | 0.00 |
| 2025-11-17 | 6.69 | 6.48 | -0.20 | -2.99% | 6.42 | 6.70 | 455193 | 29603.25 | 4.46% | 0.00 |
| 2025-11-14 | 6.72 | 6.68 | -0.11 | -1.62% | 6.57 | 6.92 | 493301 | 33300.18 | 4.84% | 0.00 |
| 2025-11-13 | 6.80 | 6.79 | 0.01 | 0.15% | 6.70 | 6.96 | 461900 | 31541.76 | 4.53% | 18.00 |
| 2025-11-12 | 7.00 | 6.78 | -0.33 | -4.64% | 6.70 | 7.03 | 653960 | 44774.77 | 6.41% | 0.00 |
| 2025-11-11 | 6.77 | 7.11 | 0.34 | 5.02% | 6.77 | 7.15 | 931266 | 65401.16 | 9.13% | 8.00 |
| 2025-11-10 | 6.79 | 6.77 | 0.02 | 0.30% | 6.66 | 6.84 | 373761 | 25149.37 | 3.67% | 0.00 |
| 2025-11-07 | 6.87 | 6.75 | -0.12 | -1.75% | 6.73 | 6.90 | 366685 | 24905.97 | 3.60% | 0.00 |
| 2025-11-06 | 6.98 | 6.87 | -0.09 | -1.29% | 6.79 | 7.01 | 502688 | 34477.07 | 4.93% | 0.00 |
| 2025-11-05 | 6.62 | 6.96 | 0.20 | 2.96% | 6.56 | 6.99 | 755592 | 51744.46 | 7.41% | 26.00 |
| 2025-11-04 | 6.72 | 6.76 | 0.03 | 0.45% | 6.64 | 6.86 | 462330 | 31144.11 | 4.53% | 0.00 |
| 2025-11-03 | 6.76 | 6.73 | 0.06 | 0.90% | 6.58 | 6.87 | 423053 | 28339.95 | 4.15% | 0.00 |
| 2025-10-31 | 6.79 | 6.67 | -0.05 | -0.74% | 6.64 | 6.96 | 540991 | 36476.68 | 5.31% | 0.00 |
| 2025-10-30 | 6.47 | 6.72 | 0.21 | 3.23% | 6.43 | 7.15 | 926264 | 62953.64 | 9.08% | 8.00 |
| 2025-10-29 | 6.33 | 6.51 | 0.18 | 2.84% | 6.25 | 6.52 | 374849 | 23959.86 | 3.68% | 25.00 |
| 2025-10-28 | 6.50 | 6.33 | -0.24 | -3.65% | 6.32 | 6.52 | 429845 | 27479.08 | 4.22% | 0.00 |
| 2025-10-27 | 6.61 | 6.57 | -0.08 | -1.20% | 6.45 | 6.65 | 537888 | 35047.77 | 5.28% | 0.00 |
| 2025-10-24 | 6.60 | 6.65 | -0.07 | -1.04% | 6.54 | 6.84 | 723090 | 48478.95 | 7.09% | 74.00 |
| 2025-10-23 | 6.54 | 6.72 | 0.10 | 1.51% | 6.46 | 6.75 | 486612 | 32187.27 | 4.77% | 7.00 |
| 2025-10-22 | 6.45 | 6.62 | 0.14 | 2.16% | 6.33 | 6.74 | 526243 | 34572.89 | 5.16% | 0.00 |
| 2025-10-21 | 6.29 | 6.48 | 0.24 | 3.85% | 6.26 | 6.51 | 486858 | 31392.81 | 4.77% | 4.00 |
| 2025-10-20 | 6.14 | 6.24 | 0.20 | 3.31% | 6.12 | 6.32 | 380414 | 23707.39 | 3.73% | 0.00 |
| 2025-10-17 | 6.33 | 6.04 | -0.26 | -4.13% | 5.99 | 6.34 | 431885 | 26332.75 | 4.24% | 88.00 |
| 2025-10-16 | 6.50 | 6.30 | -0.21 | -3.23% | 6.29 | 6.57 | 430469 | 27472.60 | 4.22% | 0.00 |
| 2025-10-15 | 6.42 | 6.51 | 0.04 | 0.62% | 6.28 | 6.52 | 500265 | 31953.82 | 4.91% | 0.00 |
| 2025-10-14 | 6.72 | 6.47 | -0.29 | -4.29% | 6.46 | 6.99 | 724453 | 48823.17 | 7.11% | 148.00 |
| 2025-10-13 | 6.60 | 6.77 | -0.14 | -2.03% | 6.50 | 6.90 | 732478 | 49185.30 | 7.18% | 10.00 |
| 2025-10-10 | 6.55 | 6.91 | 0.28 | 4.22% | 6.46 | 6.97 | 1039662 | 70299.09 | 10.20% | 391.00 |
| 2025-10-09 | 6.48 | 6.63 | 0.34 | 5.41% | 6.35 | 6.64 | 847334 | 55053.00 | 8.31% | 82.00 |
| 2025-09-30 | 6.43 | 6.29 | -0.13 | -2.02% | 6.28 | 6.56 | 676253 | 43045.93 | 6.63% | 0.00 |
| 2025-09-29 | 6.67 | 6.42 | -0.26 | -3.89% | 6.39 | 6.68 | 977073 | 63150.02 | 9.58% | 1.00 |
| 2025-09-26 | 6.14 | 6.68 | 0.50 | 8.09% | 6.10 | 7.16 | 1682902 | 115138.21 | 16.51% | 23.00 |
| 2025-09-25 | 5.94 | 6.18 | 0.20 | 3.34% | 5.91 | 6.25 | 664023 | 40686.48 | 6.51% | 13.00 |
| 2025-09-24 | 5.95 | 5.98 | -0.02 | -0.33% | 5.91 | 6.12 | 442321 | 26487.06 | 4.34% | 38.00 |
| 2025-09-23 | 5.85 | 6.00 | 0.13 | 2.21% | 5.81 | 6.14 | 588618 | 35090.73 | 5.77% | 0.00 |
| 2025-09-22 | 5.85 | 5.87 | -0.01 | -0.17% | 5.75 | 5.89 | 354988 | 20636.95 | 3.48% | 0.00 |
| 2025-09-19 | 6.08 | 5.88 | -0.21 | -3.45% | 5.84 | 6.18 | 556805 | 33257.73 | 5.46% | 0.00 |
| 2025-09-18 | 5.98 | 6.09 | 0.10 | 1.67% | 5.87 | 6.44 | 1040926 | 64254.25 | 10.21% | 0.00 |
| 2025-09-17 | 5.80 | 5.99 | 0.17 | 2.92% | 5.74 | 6.04 | 534477 | 31588.80 | 5.24% | 20.00 |
| 2025-09-16 | 5.83 | 5.82 | -0.03 | -0.51% | 5.71 | 5.87 | 280417 | 16233.61 | 2.75% | 0.00 |
| 2025-09-15 | 5.73 | 5.85 | 0.10 | 1.74% | 5.73 | 5.90 | 391261 | 22908.54 | 3.84% | 6.00 |
| 2025-09-12 | 5.78 | 5.75 | -0.05 | -0.86% | 5.73 | 5.80 | 322289 | 18566.33 | 3.16% | 0.00 |
| 2025-09-11 | 5.70 | 5.80 | 0.09 | 1.58% | 5.62 | 5.80 | 337429 | 19337.72 | 3.31% | 20.00 |
| 2025-09-10 | 5.75 | 5.71 | -0.06 | -1.04% | 5.67 | 5.78 | 248813 | 14208.94 | 2.44% | 0.00 |
| 2025-09-09 | 5.71 | 5.77 | 0.02 | 0.35% | 5.69 | 5.92 | 400059 | 23173.29 | 3.92% | 0.00 |
| 2025-09-08 | 5.76 | 5.75 | 0.01 | 0.17% | 5.67 | 5.81 | 405421 | 23236.57 | 3.98% | 0.00 |
| 2025-09-05 | 5.43 | 5.74 | 0.32 | 5.90% | 5.40 | 5.74 | 614045 | 34658.29 | 6.02% | 0.00 |
| 2025-09-04 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.53 | 223322 | 12184.92 | 2.19% | 1.00 |
| 2025-09-03 | 5.46 | 5.38 | -0.09 | -1.65% | 5.36 | 5.51 | 171331 | 9280.64 | 1.68% | 0.00 |
| 2025-09-02 | 5.55 | 5.47 | -0.09 | -1.62% | 5.39 | 5.58 | 183346 | 10039.27 | 1.80% | 0.00 |
| 2025-09-01 | 5.53 | 5.56 | 0.05 | 0.91% | 5.46 | 5.57 | 161221 | 8899.67 | 1.58% | 0.00 |
| 2025-08-29 | 5.55 | 5.51 | -0.06 | -1.08% | 5.50 | 5.59 | 149602 | 8275.59 | 1.47% | 0.00 |
| 2025-08-28 | 5.57 | 5.57 | 0.00 | 0.00% | 5.36 | 5.64 | 270011 | 14889.66 | 2.65% | 0.00 |
| 2025-08-27 | 5.74 | 5.57 | -0.17 | -2.96% | 5.57 | 5.77 | 297115 | 16873.09 | 2.91% | 6.00 |
| 2025-08-26 | 5.73 | 5.74 | -0.02 | -0.35% | 5.67 | 5.80 | 255146 | 14625.18 | 2.50% | 0.00 |
| 2025-08-25 | 5.58 | 5.76 | 0.06 | 1.05% | 5.58 | 5.80 | 403384 | 23116.78 | 3.96% | 0.00 |
| 2025-08-22 | 5.69 | 5.70 | -0.01 | -0.18% | 5.62 | 5.71 | 266359 | 15088.87 | 2.61% | 27.00 |
| 2025-08-21 | 5.66 | 5.71 | 0.05 | 0.88% | 5.60 | 5.73 | 310235 | 17581.08 | 3.04% | 0.00 |
| 2025-08-20 | 5.59 | 5.66 | 0.07 | 1.25% | 5.56 | 5.66 | 223947 | 12570.89 | 2.20% | 0.00 |
| 2025-08-19 | 5.61 | 5.59 | -0.02 | -0.36% | 5.55 | 5.62 | 201977 | 11267.04 | 1.98% | 0.00 |
| 2025-08-18 | 5.58 | 5.61 | 0.05 | 0.90% | 5.55 | 5.64 | 236598 | 13229.54 | 2.32% | 0.00 |
| 2025-08-15 | 5.41 | 5.56 | 0.14 | 2.58% | 5.41 | 5.59 | 254923 | 14105.96 | 2.50% | 0.00 |
深证大盘股票行情在线 K线走势图
天能重工(300569)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
