太辰光(300570)股票行情
太辰光(300570)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 |
|---|
| 2025-08-01 | 114.00 | 111.07 | -2.95 | -2.59% | 109.32 | 114.88 | 168761 | 189314.64 | 8.78% | 5.00 |
| 2025-07-31 | 120.70 | 114.02 | -4.29 | -3.63% | 113.18 | 124.39 | 298571 | 354467.28 | 15.53% | 5.00 |
| 2025-07-30 | 120.37 | 118.31 | 7.10 | 6.38% | 116.60 | 125.00 | 341132 | 409863.22 | 17.75% | 13.00 |
| 2025-07-29 | 104.94 | 111.21 | 5.56 | 5.26% | 104.65 | 111.68 | 240848 | 263494.59 | 12.53% | 1.00 |
| 2025-07-28 | 102.30 | 105.65 | 2.67 | 2.59% | 100.80 | 106.70 | 188519 | 196018.25 | 9.81% | 1.00 |
| 2025-07-25 | 103.80 | 102.98 | -1.28 | -1.23% | 102.00 | 104.99 | 131783 | 136070.27 | 6.86% | 4.00 |
| 2025-07-24 | 114.50 | 104.26 | -9.73 | -8.54% | 103.46 | 115.74 | 305325 | 325781.88 | 15.89% | 2.00 |
| 2025-07-23 | 108.12 | 113.99 | 3.86 | 3.50% | 106.80 | 114.88 | 241643 | 270082.75 | 12.57% | 5.00 |
| 2025-07-22 | 98.40 | 110.13 | 11.09 | 11.20% | 98.40 | 115.97 | 343231 | 376718.47 | 17.86% | 3.00 |
| 2025-07-21 | 101.62 | 99.04 | -3.42 | -3.34% | 98.00 | 103.11 | 163818 | 163502.25 | 8.52% | 4.00 |
| 2025-07-18 | 106.21 | 102.46 | -2.54 | -2.42% | 102.30 | 108.70 | 188399 | 198381.73 | 9.80% | 16.00 |
| 2025-07-17 | 99.94 | 105.00 | 5.06 | 5.06% | 98.95 | 106.98 | 205033 | 212879.73 | 10.67% | 36.00 |
| 2025-07-16 | 106.50 | 99.94 | -7.06 | -6.60% | 99.93 | 106.50 | 254033 | 262013.34 | 13.22% | 2.00 |
| 2025-07-15 | 99.99 | 107.00 | 8.80 | 8.96% | 99.22 | 108.00 | 307157 | 322805.00 | 15.98% | 43.00 |
| 2025-07-14 | 98.01 | 98.20 | -0.81 | -0.82% | 96.60 | 99.90 | 127478 | 125472.22 | 6.63% | 2.00 |
| 2025-07-11 | 102.02 | 99.01 | -3.31 | -3.23% | 98.76 | 104.83 | 226380 | 228262.48 | 11.78% | 5.00 |
| 2025-07-10 | 99.00 | 102.32 | 4.02 | 4.09% | 97.20 | 103.00 | 299791 | 301629.94 | 15.60% | 5.00 |
| 2025-07-09 | 98.00 | 98.30 | 0.29 | 0.30% | 97.07 | 99.85 | 155060 | 152584.88 | 8.07% | 6.00 |
| 2025-07-08 | 91.05 | 98.01 | 5.93 | 6.44% | 90.35 | 99.90 | 285637 | 276743.31 | 14.86% | 8.00 |
| 2025-07-07 | 87.77 | 92.08 | 3.40 | 3.83% | 86.98 | 94.08 | 181554 | 164709.75 | 9.45% | 2.00 |
| 2025-07-04 | 92.20 | 88.68 | -3.22 | -3.50% | 88.50 | 92.88 | 177230 | 159367.58 | 9.22% | 5.00 |
| 2025-07-03 | 92.32 | 91.90 | 0.46 | 0.50% | 91.21 | 93.77 | 133747 | 123727.66 | 6.96% | 1.00 |
| 2025-07-02 | 94.50 | 91.44 | -4.40 | -4.59% | 89.66 | 94.73 | 176856 | 161414.69 | 9.20% | 6.00 |
| 2025-07-01 | 95.01 | 95.84 | -0.54 | -0.56% | 94.30 | 98.25 | 162659 | 156130.48 | 8.46% | 6.00 |
| 2025-06-30 | 95.52 | 96.38 | 2.02 | 2.14% | 93.60 | 98.25 | 240319 | 230913.80 | 12.50% | 38.00 |
| 2025-06-27 | 89.77 | 94.36 | 3.28 | 3.60% | 88.35 | 96.27 | 257322 | 239964.34 | 13.39% | 3.00 |
| 2025-06-26 | 92.17 | 91.08 | 0.65 | 0.72% | 90.22 | 93.55 | 222506 | 204520.28 | 11.58% | 6.00 |
| 2025-06-25 | 91.77 | 90.43 | -0.08 | -0.09% | 88.88 | 92.70 | 152950 | 138185.23 | 7.96% | 2.00 |
| 2025-06-24 | 92.12 | 90.51 | -1.34 | -1.46% | 89.78 | 93.72 | 146106 | 133384.22 | 7.60% | 11.00 |
| 2025-06-23 | 92.82 | 91.85 | -2.15 | -2.29% | 90.01 | 94.77 | 193571 | 177953.80 | 10.07% | 4.00 |
| 2025-06-20 | 96.01 | 94.00 | -2.38 | -2.47% | 93.13 | 97.02 | 157098 | 148453.23 | 8.17% | 25.00 |
| 2025-06-19 | 94.70 | 96.38 | 0.96 | 1.01% | 94.38 | 98.68 | 240432 | 232825.14 | 12.51% | 2.00 |
| 2025-06-18 | 93.58 | 95.42 | 1.84 | 1.97% | 89.75 | 96.13 | 255604 | 238798.34 | 13.30% | 6.00 |
| 2025-06-17 | 94.12 | 93.58 | -1.15 | -1.21% | 93.00 | 95.55 | 149612 | 140282.66 | 7.78% | 11.00 |
| 2025-06-16 | 89.80 | 94.73 | 6.41 | 7.26% | 89.05 | 98.80 | 264672 | 251865.03 | 13.77% | 3.00 |
| 2025-06-13 | 87.14 | 88.32 | -1.70 | -1.89% | 87.00 | 90.70 | 173356 | 153787.44 | 9.02% | 16.00 |
| 2025-06-12 | 90.01 | 90.02 | 0.16 | 0.18% | 88.71 | 94.00 | 272648 | 249933.83 | 14.19% | 3.00 |
| 2025-06-11 | 89.03 | 89.86 | 0.71 | 0.80% | 86.50 | 91.86 | 189365 | 170007.19 | 9.85% | 30.00 |
| 2025-06-10 | 89.95 | 89.15 | -1.53 | -1.69% | 87.70 | 90.80 | 226714 | 202101.02 | 11.80% | 7.00 |
| 2025-06-09 | 89.00 | 91.48 | 2.58 | 2.90% | 88.00 | 94.57 | 315337 | 286715.38 | 16.41% | 10.00 |
| 2025-06-06 | 81.52 | 88.90 | 6.10 | 7.37% | 81.52 | 88.97 | 329736 | 283788.94 | 17.16% | 19.00 |
| 2025-06-05 | 77.53 | 82.80 | 4.57 | 5.84% | 77.53 | 84.29 | 332197 | 270066.62 | 17.28% | 25.00 |
| 2025-06-04 | 68.90 | 78.23 | 10.13 | 14.88% | 68.90 | 81.71 | 316427 | 242402.41 | 16.46% | 2.00 |
| 2025-06-03 | 67.57 | 68.10 | -0.12 | -0.18% | 67.57 | 70.12 | 66393 | 45655.72 | 3.45% | 1.00 |
| 2025-05-30 | 69.67 | 68.22 | -1.78 | -2.54% | 68.00 | 69.68 | 66649 | 45710.56 | 3.47% | 5.00 |
| 2025-05-29 | 67.99 | 70.00 | 1.95 | 2.87% | 67.99 | 70.68 | 128411 | 89684.94 | 6.68% | 12.00 |
| 2025-05-28 | 68.05 | 68.05 | 0.93 | 1.39% | 67.02 | 68.88 | 90313 | 61381.58 | 4.70% | 2.00 |
| 2025-05-27 | 69.10 | 67.12 | -2.11 | -3.05% | 66.66 | 69.50 | 72125 | 48559.20 | 3.75% | 4.00 |
| 2025-05-26 | 67.75 | 69.23 | 1.46 | 2.15% | 67.58 | 69.46 | 69176 | 47395.93 | 3.60% | 9.00 |
| 2025-05-23 | 69.35 | 67.77 | -1.42 | -2.05% | 67.77 | 70.15 | 72380 | 49883.61 | 3.77% | 1.00 |
| 2025-05-22 | 69.37 | 69.19 | -0.58 | -0.83% | 68.91 | 70.78 | 80686 | 56448.16 | 4.20% | 8.00 |
| 2025-05-21 | 70.50 | 69.77 | -1.00 | -1.41% | 69.52 | 71.16 | 72513 | 50743.85 | 3.77% | 9.00 |
| 2025-05-20 | 69.99 | 70.77 | 0.57 | 0.81% | 69.25 | 70.86 | 120418 | 84297.50 | 6.27% | 15.00 |
| 2025-05-19 | 70.65 | 70.20 | -5.30 | -7.02% | 67.69 | 70.76 | 187571 | 130194.98 | 9.76% | 21.00 |
| 2025-05-16 | 73.82 | 75.50 | 0.94 | 1.26% | 73.21 | 77.00 | 120144 | 91197.98 | 6.25% | 14.00 |
| 2025-05-15 | 77.62 | 74.56 | -3.69 | -4.72% | 74.48 | 78.00 | 135008 | 101705.40 | 7.02% | 14.00 |
| 2025-05-14 | 78.81 | 78.25 | 1.54 | 2.01% | 77.72 | 81.20 | 194077 | 154051.78 | 10.10% | 10.00 |
| 2025-05-13 | 80.42 | 76.71 | -2.09 | -2.65% | 76.08 | 81.62 | 183798 | 145865.30 | 9.56% | 2.00 |
| 2025-05-12 | 80.58 | 78.80 | 0.78 | 1.00% | 76.80 | 80.80 | 177128 | 138356.64 | 9.22% | 21.00 |
| 2025-05-09 | 78.16 | 78.02 | -1.58 | -1.98% | 76.50 | 79.09 | 156439 | 121655.70 | 8.14% | 9.00 |
| 2025-05-08 | 75.13 | 79.60 | 4.47 | 5.95% | 75.13 | 81.50 | 278119 | 218792.91 | 14.47% | 24.00 |
| 2025-05-07 | 75.99 | 75.13 | 1.06 | 1.43% | 73.66 | 76.80 | 140812 | 105607.15 | 7.33% | 10.00 |
| 2025-05-06 | 70.88 | 74.07 | 4.73 | 6.82% | 70.88 | 75.24 | 215651 | 159623.11 | 11.22% | 16.00 |
| 2025-04-30 | 68.40 | 69.34 | 0.79 | 1.15% | 67.00 | 69.88 | 144836 | 99758.70 | 7.54% | 15.00 |
| 2025-04-29 | 71.00 | 68.55 | -3.99 | -5.50% | 66.85 | 71.00 | 212669 | 145191.19 | 11.07% | 17.00 |
| 2025-04-28 | 72.99 | 72.54 | -0.55 | -0.75% | 71.01 | 73.86 | 161118 | 116432.20 | 8.38% | 10.00 |
| 2025-04-25 | 69.25 | 73.09 | 4.35 | 6.33% | 69.19 | 74.60 | 231773 | 168152.95 | 12.06% | 9.00 |
| 2025-04-24 | 69.60 | 68.74 | -1.56 | -2.22% | 68.47 | 71.00 | 92097 | 63932.38 | 4.79% | 7.00 |
| 2025-04-23 | 69.31 | 70.30 | 2.66 | 3.93% | 68.92 | 71.69 | 168812 | 118930.65 | 8.78% | 20.00 |
| 2025-04-22 | 69.46 | 67.64 | -1.62 | -2.34% | 67.60 | 69.56 | 87496 | 59588.71 | 4.55% | 9.00 |
| 2025-04-21 | 67.50 | 69.26 | 4.06 | 6.23% | 66.38 | 69.89 | 152476 | 104201.82 | 7.93% | 20.00 |
| 2025-04-18 | 64.66 | 65.20 | 0.24 | 0.37% | 64.66 | 66.10 | 70786 | 46261.74 | 3.68% | 8.00 |
| 2025-04-17 | 66.31 | 64.96 | -0.95 | -1.44% | 64.91 | 67.08 | 79502 | 52330.89 | 4.14% | 14.00 |
| 2025-04-16 | 66.82 | 65.91 | -1.94 | -2.86% | 64.00 | 67.50 | 92344 | 60762.39 | 4.80% | 21.00 |
| 2025-04-15 | 68.38 | 67.85 | -0.62 | -0.91% | 67.19 | 68.97 | 75008 | 50937.22 | 3.90% | 2.00 |
| 2025-04-14 | 72.00 | 68.47 | 0.08 | 0.12% | 68.20 | 72.30 | 122999 | 86008.82 | 6.40% | 14.00 |
| 2025-04-11 | 67.47 | 68.39 | 1.18 | 1.76% | 66.33 | 69.49 | 137579 | 93556.60 | 7.16% | 17.00 |
| 2025-04-10 | 69.28 | 67.21 | 5.11 | 8.23% | 67.21 | 71.88 | 238410 | 166201.77 | 12.40% | 7.00 |
| 2025-04-09 | 59.09 | 62.10 | 0.06 | 0.10% | 54.69 | 63.45 | 182810 | 109748.95 | 9.51% | 7.00 |
| 2025-04-08 | 62.46 | 62.04 | -1.06 | -1.68% | 59.70 | 64.37 | 186244 | 115049.09 | 9.69% | 17.00 |
深证大盘股票行情在线 K线走势图
