天禄科技(301045)股票行情
天禄科技(301045)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 |
|---|
| 2025-12-19 | 26.96 | 26.81 | -0.05 | -0.19% | 26.68 | 27.29 | 22133 | 5970.79 | 3.46% | 0.00 |
| 2025-12-18 | 26.56 | 26.86 | 0.30 | 1.13% | 26.30 | 27.04 | 16433 | 4401.67 | 2.57% | 0.00 |
| 2025-12-17 | 26.50 | 26.56 | -0.01 | -0.04% | 25.88 | 26.76 | 15916 | 4175.88 | 2.49% | 0.00 |
| 2025-12-16 | 26.49 | 26.57 | 0.08 | 0.30% | 26.28 | 27.09 | 18816 | 5015.03 | 2.94% | 0.00 |
| 2025-12-15 | 26.27 | 26.49 | 0.20 | 0.76% | 26.02 | 26.68 | 14727 | 3879.57 | 2.30% | 0.00 |
| 2025-12-12 | 26.02 | 26.29 | 0.27 | 1.04% | 25.81 | 26.54 | 18827 | 4930.81 | 2.94% | 0.00 |
| 2025-12-11 | 26.65 | 26.02 | -0.63 | -2.36% | 25.90 | 26.85 | 15878 | 4157.15 | 2.48% | 0.00 |
| 2025-12-10 | 26.88 | 26.65 | -0.24 | -0.89% | 26.52 | 27.07 | 13978 | 3735.53 | 2.19% | 0.00 |
| 2025-12-09 | 27.29 | 26.89 | -0.51 | -1.86% | 26.82 | 27.30 | 20719 | 5599.67 | 3.24% | 0.00 |
| 2025-12-08 | 27.51 | 27.40 | 0.20 | 0.74% | 27.18 | 28.07 | 16825 | 4634.55 | 2.63% | 0.00 |
| 2025-12-05 | 26.97 | 27.20 | 0.23 | 0.85% | 26.71 | 27.30 | 15616 | 4218.40 | 2.44% | 0.00 |
| 2025-12-04 | 27.53 | 26.97 | -0.24 | -0.88% | 26.63 | 27.53 | 15758 | 4249.96 | 2.46% | 0.00 |
| 2025-12-03 | 27.88 | 27.21 | -0.44 | -1.59% | 26.69 | 27.88 | 21810 | 5910.65 | 3.41% | 0.00 |
| 2025-12-02 | 28.40 | 27.65 | -0.66 | -2.33% | 27.48 | 28.45 | 20458 | 5689.28 | 3.20% | 0.00 |
| 2025-12-01 | 28.76 | 28.31 | -0.45 | -1.56% | 28.13 | 29.04 | 21440 | 6134.03 | 3.35% | 0.00 |
| 2025-11-28 | 28.54 | 28.76 | 0.19 | 0.67% | 28.41 | 28.93 | 11777 | 3378.26 | 1.84% | 0.00 |
| 2025-11-27 | 28.60 | 28.57 | 0.19 | 0.67% | 28.46 | 29.08 | 15391 | 4423.82 | 2.41% | 0.00 |
| 2025-11-26 | 28.41 | 28.38 | -0.12 | -0.42% | 28.22 | 29.18 | 21307 | 6097.34 | 3.33% | 0.00 |
| 2025-11-25 | 28.68 | 28.50 | 0.10 | 0.35% | 28.46 | 29.10 | 20022 | 5756.01 | 3.13% | 0.00 |
| 2025-11-24 | 28.45 | 28.40 | 0.17 | 0.60% | 27.95 | 29.27 | 18701 | 5314.83 | 2.92% | 0.00 |
| 2025-11-21 | 29.27 | 28.23 | -1.45 | -4.89% | 28.23 | 29.69 | 31667 | 9107.55 | 4.95% | 0.00 |
| 2025-11-20 | 30.89 | 29.68 | -0.52 | -1.72% | 29.50 | 31.20 | 36325 | 10895.00 | 5.68% | 0.00 |
| 2025-11-19 | 30.92 | 30.20 | -0.72 | -2.33% | 29.80 | 31.48 | 48771 | 14864.59 | 7.63% | 0.00 |
| 2025-11-18 | 31.21 | 30.92 | -0.56 | -1.78% | 30.60 | 32.20 | 60389 | 18888.73 | 9.44% | 0.00 |
| 2025-11-17 | 30.55 | 31.48 | 1.52 | 5.07% | 30.52 | 32.46 | 80030 | 25339.62 | 12.51% | 4.00 |
| 2025-11-14 | 29.40 | 29.96 | 0.26 | 0.88% | 29.16 | 30.95 | 44805 | 13473.83 | 7.01% | 0.00 |
| 2025-11-13 | 29.69 | 29.70 | -0.36 | -1.20% | 29.21 | 30.15 | 57120 | 16904.53 | 8.93% | 0.00 |
| 2025-11-12 | 29.38 | 30.06 | 0.63 | 2.14% | 28.76 | 30.50 | 61883 | 18533.51 | 9.68% | 0.00 |
| 2025-11-11 | 29.79 | 29.43 | -0.26 | -0.88% | 29.32 | 30.54 | 55518 | 16518.70 | 8.68% | 1.00 |
| 2025-11-10 | 29.70 | 29.69 | -1.22 | -3.95% | 29.39 | 30.51 | 81647 | 24285.42 | 12.77% | 0.00 |
| 2025-11-07 | 28.21 | 30.91 | 2.69 | 9.53% | 28.00 | 32.99 | 108583 | 33934.37 | 16.98% | 0.00 |
| 2025-11-06 | 27.73 | 28.22 | 0.46 | 1.66% | 27.48 | 28.44 | 17841 | 4987.30 | 2.79% | 0.00 |
| 2025-11-05 | 27.43 | 27.76 | 0.44 | 1.61% | 27.04 | 27.96 | 15850 | 4361.33 | 2.48% | 0.00 |
| 2025-11-04 | 27.72 | 27.32 | -0.54 | -1.94% | 27.19 | 27.98 | 20270 | 5573.81 | 3.17% | 0.00 |
| 2025-11-03 | 28.32 | 27.86 | -0.54 | -1.90% | 27.50 | 28.50 | 19922 | 5535.98 | 3.11% | 0.00 |
| 2025-10-31 | 27.71 | 28.40 | 0.81 | 2.94% | 27.55 | 29.30 | 42722 | 12145.65 | 6.68% | 0.00 |
| 2025-10-30 | 27.73 | 27.59 | -0.04 | -0.14% | 27.40 | 28.46 | 31370 | 8763.12 | 4.90% | 0.00 |
| 2025-10-29 | 28.28 | 27.63 | -0.51 | -1.81% | 27.31 | 28.28 | 16402 | 4526.82 | 2.56% | 0.00 |
| 2025-10-28 | 27.80 | 28.14 | 0.41 | 1.48% | 27.58 | 28.29 | 20142 | 5651.20 | 3.15% | 0.00 |
| 2025-10-27 | 28.18 | 27.73 | -0.32 | -1.14% | 27.53 | 28.35 | 23641 | 6562.28 | 3.70% | 0.00 |
| 2025-10-24 | 27.39 | 28.05 | 0.66 | 2.41% | 27.09 | 28.30 | 26867 | 7500.81 | 4.20% | 0.00 |
| 2025-10-23 | 27.17 | 27.39 | 0.19 | 0.70% | 26.80 | 27.48 | 15893 | 4326.67 | 2.48% | 0.00 |
| 2025-10-22 | 26.92 | 27.20 | 0.23 | 0.85% | 26.71 | 27.55 | 22850 | 6208.17 | 3.57% | 0.00 |
| 2025-10-21 | 26.00 | 26.97 | 0.98 | 3.77% | 25.71 | 27.50 | 32548 | 8737.99 | 5.09% | 0.00 |
| 2025-10-20 | 24.98 | 25.99 | 1.20 | 4.84% | 24.98 | 26.66 | 28463 | 7422.59 | 4.45% | 0.00 |
| 2025-10-17 | 25.38 | 24.79 | -0.78 | -3.05% | 24.72 | 25.66 | 18571 | 4662.59 | 2.90% | 0.00 |
| 2025-10-16 | 26.38 | 25.57 | -0.69 | -2.63% | 25.36 | 26.52 | 25204 | 6499.95 | 3.94% | 0.00 |
| 2025-10-15 | 26.28 | 26.26 | 0.08 | 0.31% | 25.80 | 26.39 | 15553 | 4066.91 | 2.43% | 0.00 |
| 2025-10-14 | 27.00 | 26.18 | -0.52 | -1.95% | 26.00 | 27.00 | 22874 | 6061.62 | 3.58% | 0.00 |
| 2025-10-13 | 25.50 | 26.70 | -0.02 | -0.07% | 25.00 | 26.85 | 24389 | 6405.43 | 3.81% | 0.00 |
| 2025-10-10 | 27.39 | 26.72 | -0.78 | -2.84% | 26.63 | 27.52 | 28801 | 7748.22 | 4.50% | 0.00 |
| 2025-10-09 | 27.99 | 27.50 | -0.01 | -0.04% | 27.18 | 28.13 | 46141 | 12784.16 | 7.21% | 0.00 |
| 2025-09-30 | 28.35 | 27.51 | -1.05 | -3.68% | 27.31 | 28.42 | 44528 | 12313.75 | 6.96% | 0.00 |
| 2025-09-29 | 27.30 | 28.56 | 1.34 | 4.92% | 26.85 | 28.65 | 47006 | 13217.80 | 7.35% | 1.00 |
| 2025-09-26 | 27.46 | 27.22 | -0.38 | -1.38% | 27.14 | 28.00 | 20491 | 5618.19 | 3.20% | 10.00 |
| 2025-09-25 | 28.00 | 27.60 | -0.53 | -1.88% | 27.50 | 28.24 | 33335 | 9269.55 | 5.21% | 0.00 |
| 2025-09-24 | 27.23 | 28.13 | 0.87 | 3.19% | 26.71 | 28.25 | 48783 | 13559.62 | 7.63% | 1.00 |
| 2025-09-23 | 26.76 | 27.26 | 0.82 | 3.10% | 25.93 | 27.46 | 54182 | 14482.47 | 8.47% | 0.00 |
| 2025-09-22 | 26.61 | 26.44 | -0.07 | -0.26% | 26.15 | 27.00 | 27782 | 7367.08 | 4.34% | 0.00 |
| 2025-09-19 | 26.87 | 26.51 | -0.68 | -2.50% | 26.40 | 27.69 | 43236 | 11623.27 | 6.76% | 0.00 |
| 2025-09-18 | 26.70 | 27.19 | 0.43 | 1.61% | 26.40 | 28.12 | 77961 | 21262.09 | 12.19% | 0.00 |
| 2025-09-17 | 26.08 | 26.76 | 0.51 | 1.94% | 25.94 | 26.97 | 41217 | 10910.28 | 6.44% | 0.00 |
| 2025-09-16 | 26.23 | 26.25 | 0.19 | 0.73% | 25.90 | 26.45 | 27635 | 7242.11 | 4.32% | 0.00 |
| 2025-09-15 | 26.12 | 26.06 | -0.30 | -1.14% | 25.70 | 26.38 | 27772 | 7237.55 | 4.34% | 0.00 |
| 2025-09-12 | 26.31 | 26.36 | -0.14 | -0.53% | 25.81 | 26.55 | 37182 | 9722.11 | 5.81% | 0.00 |
| 2025-09-11 | 26.30 | 26.50 | 0.45 | 1.73% | 25.83 | 26.77 | 59290 | 15634.90 | 9.27% | 0.00 |
| 2025-09-10 | 24.38 | 26.05 | 1.67 | 6.85% | 24.26 | 26.30 | 69053 | 17707.98 | 10.80% | 1.00 |
| 2025-09-09 | 24.90 | 24.38 | -0.55 | -2.21% | 24.25 | 25.05 | 19025 | 4677.19 | 2.97% | 0.00 |
| 2025-09-08 | 24.68 | 24.93 | 0.13 | 0.52% | 24.51 | 25.10 | 24899 | 6192.39 | 3.89% | 0.00 |
| 2025-09-05 | 24.17 | 24.80 | 0.63 | 2.61% | 23.97 | 24.88 | 30334 | 7385.54 | 4.74% | 0.00 |
| 2025-09-04 | 23.76 | 24.17 | 0.43 | 1.81% | 23.52 | 24.98 | 30112 | 7274.60 | 4.71% | 0.00 |
| 2025-09-03 | 24.29 | 23.74 | -0.55 | -2.26% | 23.65 | 24.55 | 18831 | 4537.95 | 2.94% | 0.00 |
| 2025-09-02 | 25.30 | 24.29 | -1.14 | -4.48% | 24.00 | 25.45 | 33079 | 8081.23 | 5.17% | 0.00 |
| 2025-09-01 | 24.73 | 25.43 | 0.91 | 3.71% | 24.41 | 25.50 | 37974 | 9493.13 | 5.94% | 0.00 |
| 2025-08-29 | 24.74 | 24.52 | -0.27 | -1.09% | 24.26 | 24.89 | 24433 | 6006.13 | 3.82% | 0.00 |
| 2025-08-28 | 24.49 | 24.79 | 0.44 | 1.81% | 23.71 | 24.99 | 35231 | 8616.52 | 5.51% | 0.00 |
| 2025-08-27 | 25.65 | 24.35 | -1.30 | -5.07% | 24.30 | 25.84 | 47773 | 11979.67 | 7.47% | 0.00 |
| 2025-08-26 | 25.60 | 25.65 | 0.03 | 0.12% | 25.40 | 25.92 | 29454 | 7567.43 | 4.61% | 0.00 |
| 2025-08-25 | 25.72 | 25.62 | -0.13 | -0.50% | 25.25 | 26.20 | 35695 | 9209.98 | 5.31% | 0.00 |
| 2025-08-22 | 25.71 | 25.75 | -0.01 | -0.04% | 25.60 | 25.98 | 23938 | 6165.16 | 3.56% | 0.00 |
深证大盘股票行情在线 K线走势图
天禄科技(301045)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
