天振股份(301356)股票行情 天振股份股票行情 301356股票行情_爱股网
天振股份(301356)股票行情
天振股份(301356)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 |
|---|
| 2025-10-28 | 24.41 | 25.32 | 0.86 | 3.52% | 24.14 | 26.88 | 75217 | 19117.18 | 13.72% | 0.00 |
| 2025-10-27 | 25.75 | 24.46 | -0.97 | -3.81% | 24.14 | 26.19 | 57417 | 14316.33 | 10.48% | 0.00 |
| 2025-10-24 | 25.17 | 25.43 | 0.24 | 0.95% | 24.86 | 25.65 | 33860 | 8583.17 | 6.18% | 0.00 |
| 2025-10-23 | 25.05 | 25.19 | 0.23 | 0.92% | 24.79 | 25.69 | 44034 | 11113.96 | 8.03% | 0.00 |
| 2025-10-22 | 24.50 | 24.96 | 0.51 | 2.09% | 24.11 | 25.56 | 64236 | 15946.64 | 11.72% | 0.00 |
| 2025-10-21 | 23.30 | 24.45 | 1.42 | 6.17% | 23.00 | 24.99 | 60041 | 14478.81 | 10.95% | 0.00 |
| 2025-10-20 | 22.88 | 23.03 | 0.36 | 1.59% | 22.76 | 23.92 | 26088 | 6052.94 | 4.76% | 0.00 |
| 2025-10-17 | 23.16 | 22.67 | -0.37 | -1.61% | 22.63 | 23.55 | 24999 | 5756.37 | 4.56% | 0.00 |
| 2025-10-16 | 23.75 | 23.04 | -0.77 | -3.23% | 22.91 | 23.95 | 25860 | 6035.49 | 4.72% | 0.00 |
| 2025-10-15 | 22.73 | 23.81 | 1.13 | 4.98% | 22.56 | 24.20 | 42020 | 9842.36 | 7.67% | 0.00 |
| 2025-10-14 | 23.40 | 22.68 | -0.61 | -2.62% | 22.60 | 23.67 | 40804 | 9364.42 | 7.44% | 0.00 |
| 2025-10-13 | 23.00 | 23.29 | -1.13 | -4.63% | 21.60 | 23.66 | 54584 | 12565.78 | 9.96% | 0.00 |
| 2025-10-10 | 23.35 | 24.42 | 1.13 | 4.85% | 23.19 | 25.37 | 58572 | 14257.52 | 10.69% | 0.00 |
| 2025-10-09 | 24.00 | 23.29 | -1.08 | -4.43% | 23.20 | 24.15 | 52547 | 12407.11 | 9.59% | 0.00 |
| 2025-09-30 | 24.88 | 24.37 | -0.29 | -1.18% | 24.28 | 24.88 | 36323 | 8880.74 | 6.63% | 0.00 |
| 2025-09-29 | 25.63 | 24.66 | -1.43 | -5.48% | 23.89 | 25.97 | 84466 | 21000.95 | 15.41% | 0.00 |
| 2025-09-26 | 24.97 | 26.09 | 1.12 | 4.49% | 24.00 | 26.48 | 93994 | 24010.24 | 17.15% | 15.00 |
| 2025-09-25 | 24.11 | 24.97 | 0.99 | 4.13% | 23.84 | 26.98 | 94332 | 24328.96 | 17.21% | 5.00 |
| 2025-09-24 | 23.50 | 23.98 | 0.46 | 1.96% | 23.03 | 24.35 | 33248 | 7899.67 | 6.07% | 0.00 |
| 2025-09-23 | 23.71 | 23.52 | -0.01 | -0.04% | 22.73 | 23.72 | 39413 | 9131.87 | 7.19% | 1.00 |
| 2025-09-22 | 23.52 | 23.53 | 0.05 | 0.21% | 22.70 | 24.26 | 44799 | 10502.69 | 8.17% | 0.00 |
| 2025-09-19 | 23.45 | 23.48 | 0.01 | 0.04% | 23.00 | 23.81 | 36881 | 8603.86 | 6.73% | 0.00 |
| 2025-09-18 | 23.93 | 23.47 | -0.46 | -1.92% | 23.20 | 24.88 | 62384 | 15047.82 | 11.38% | 0.00 |
| 2025-09-17 | 23.60 | 23.93 | 0.48 | 2.05% | 23.29 | 24.58 | 82316 | 19598.40 | 15.02% | 1.00 |
| 2025-09-16 | 21.60 | 23.45 | 1.92 | 8.92% | 21.60 | 24.18 | 104271 | 24113.12 | 19.02% | 0.00 |
| 2025-09-15 | 20.68 | 21.53 | 1.06 | 5.18% | 20.68 | 21.72 | 51441 | 10991.95 | 9.39% | 0.00 |
| 2025-09-12 | 21.18 | 20.47 | -0.63 | -2.99% | 20.40 | 21.21 | 25976 | 5349.58 | 4.74% | 0.00 |
| 2025-09-11 | 20.95 | 21.10 | 0.16 | 0.76% | 20.53 | 21.28 | 24032 | 5030.99 | 4.38% | 0.00 |
| 2025-09-10 | 21.15 | 20.94 | -0.20 | -0.95% | 20.68 | 21.37 | 21157 | 4425.12 | 3.86% | 0.00 |
| 2025-09-09 | 21.12 | 21.14 | -0.06 | -0.28% | 21.01 | 21.67 | 35066 | 7464.37 | 6.40% | 0.00 |
| 2025-09-08 | 21.50 | 21.20 | -0.45 | -2.08% | 21.03 | 21.76 | 30804 | 6567.95 | 5.62% | 0.00 |
| 2025-09-05 | 20.53 | 21.65 | 1.25 | 6.13% | 20.41 | 21.88 | 50628 | 10774.08 | 9.24% | 0.00 |
| 2025-09-04 | 21.90 | 20.40 | -1.46 | -6.68% | 19.92 | 21.90 | 55403 | 11567.61 | 10.11% | 0.00 |
| 2025-09-03 | 21.69 | 21.86 | 0.19 | 0.88% | 21.35 | 22.31 | 66493 | 14504.81 | 12.13% | 3.00 |
| 2025-09-02 | 21.92 | 21.67 | -0.83 | -3.69% | 21.33 | 21.99 | 84775 | 18317.24 | 15.47% | 0.00 |
| 2025-09-01 | 19.66 | 22.50 | 3.00 | 15.38% | 19.66 | 22.78 | 129872 | 27794.75 | 23.70% | 4.00 |
| 2025-08-29 | 18.90 | 19.50 | 0.75 | 4.00% | 18.80 | 19.83 | 50108 | 9758.25 | 9.14% | 0.00 |
| 2025-08-28 | 19.00 | 18.75 | -0.59 | -3.05% | 18.20 | 19.22 | 58699 | 10984.36 | 10.71% | 0.00 |
| 2025-08-27 | 19.60 | 19.34 | -0.10 | -0.51% | 19.34 | 19.70 | 27398 | 5340.65 | 5.00% | 0.00 |
| 2025-08-26 | 19.44 | 19.44 | -0.02 | -0.10% | 19.20 | 19.71 | 23665 | 4610.26 | 4.32% | 0.00 |
| 2025-08-25 | 18.90 | 19.46 | 0.48 | 2.53% | 18.88 | 19.50 | 30006 | 5787.30 | 5.47% | 0.00 |
| 2025-08-22 | 19.24 | 18.98 | -0.09 | -0.47% | 18.86 | 19.24 | 18912 | 3588.77 | 3.45% | 0.00 |
| 2025-08-21 | 18.98 | 19.07 | 0.12 | 0.63% | 18.87 | 19.16 | 16602 | 3156.52 | 3.03% | 0.00 |
| 2025-08-20 | 18.74 | 18.95 | 0.27 | 1.45% | 18.46 | 18.95 | 18443 | 3459.39 | 3.36% | 0.00 |
| 2025-08-19 | 18.31 | 18.68 | 0.37 | 2.02% | 18.17 | 18.68 | 21580 | 3989.72 | 3.94% | 0.00 |
| 2025-08-18 | 18.35 | 18.31 | 0.00 | 0.00% | 18.28 | 18.58 | 20870 | 3833.87 | 3.81% | 0.00 |
| 2025-08-15 | 18.37 | 18.31 | 0.04 | 0.22% | 18.21 | 18.79 | 19946 | 3662.93 | 3.64% | 0.00 |
| 2025-08-14 | 18.90 | 18.27 | -0.58 | -3.08% | 18.22 | 19.00 | 21283 | 3949.48 | 3.88% | 0.00 |
| 2025-08-13 | 18.85 | 18.85 | -0.01 | -0.05% | 18.71 | 19.10 | 16663 | 3142.79 | 3.04% | 0.00 |
| 2025-08-12 | 18.76 | 18.86 | 0.11 | 0.59% | 18.58 | 19.17 | 25399 | 4796.14 | 4.63% | 0.00 |
| 2025-08-11 | 18.39 | 18.75 | 0.42 | 2.29% | 18.29 | 18.76 | 19210 | 3577.56 | 3.50% | 0.00 |
| 2025-08-08 | 18.46 | 18.33 | 0.01 | 0.05% | 18.18 | 18.49 | 14184 | 2599.68 | 2.59% | 0.00 |
| 2025-08-07 | 18.50 | 18.32 | -0.13 | -0.70% | 18.28 | 18.58 | 11529 | 2120.16 | 2.10% | 5.00 |
| 2025-08-06 | 18.32 | 18.45 | 0.10 | 0.54% | 18.29 | 18.47 | 12096 | 2224.56 | 2.21% | 6.00 |
| 2025-08-05 | 18.28 | 18.35 | 0.17 | 0.94% | 18.22 | 18.42 | 15644 | 2865.04 | 2.85% | 0.00 |
| 2025-08-04 | 18.04 | 18.18 | 0.13 | 0.72% | 17.93 | 18.25 | 15167 | 2750.35 | 2.77% | 0.00 |
| 2025-08-01 | 17.66 | 18.05 | 0.40 | 2.27% | 17.66 | 18.05 | 15888 | 2848.03 | 2.90% | 0.00 |
| 2025-07-31 | 18.02 | 17.65 | -0.37 | -2.05% | 17.62 | 18.03 | 14157 | 2522.43 | 2.58% | 0.00 |
| 2025-07-30 | 18.05 | 18.02 | -0.04 | -0.22% | 17.75 | 18.05 | 12667 | 2266.24 | 2.31% | 0.00 |
| 2025-07-29 | 18.16 | 18.06 | -0.12 | -0.66% | 17.93 | 18.22 | 13776 | 2488.12 | 2.51% | 0.00 |
| 2025-07-28 | 18.12 | 18.18 | 0.13 | 0.72% | 17.93 | 18.31 | 19752 | 3594.36 | 3.60% | 0.00 |
| 2025-07-25 | 17.89 | 18.05 | 0.25 | 1.40% | 17.74 | 18.05 | 13608 | 2441.00 | 2.48% | 3.00 |
| 2025-07-24 | 17.63 | 17.80 | 0.17 | 0.96% | 17.63 | 17.84 | 10008 | 1778.12 | 1.83% | 0.00 |
| 2025-07-23 | 17.73 | 17.63 | -0.17 | -0.96% | 17.60 | 17.87 | 11103 | 1965.54 | 2.03% | 0.00 |
| 2025-07-22 | 18.00 | 17.80 | -0.20 | -1.11% | 17.73 | 18.12 | 15808 | 2819.71 | 2.88% | 0.00 |
| 2025-07-21 | 17.78 | 18.00 | 0.20 | 1.12% | 17.78 | 18.00 | 14986 | 2687.82 | 2.73% | 0.00 |
| 2025-07-18 | 17.79 | 17.80 | 0.10 | 0.56% | 17.61 | 17.80 | 10433 | 1847.04 | 1.90% | 0.00 |
| 2025-07-17 | 17.84 | 17.70 | -0.10 | -0.56% | 17.58 | 17.84 | 11512 | 2037.76 | 2.10% | 0.00 |
| 2025-07-16 | 17.59 | 17.80 | 0.30 | 1.71% | 17.41 | 17.82 | 17215 | 3051.70 | 3.14% | 0.00 |
| 2025-07-15 | 17.81 | 17.50 | -0.26 | -1.46% | 17.39 | 17.84 | 18432 | 3229.70 | 3.36% | 0.00 |
| 2025-07-14 | 17.78 | 17.76 | 0.06 | 0.34% | 17.60 | 17.88 | 18953 | 3357.29 | 3.46% | 6.00 |
| 2025-07-11 | 18.00 | 17.70 | -0.30 | -1.67% | 17.61 | 18.01 | 21653 | 3841.11 | 3.95% | 0.00 |
| 2025-07-10 | 18.10 | 18.00 | -0.02 | -0.11% | 17.73 | 18.10 | 15761 | 2821.43 | 2.88% | 0.00 |
| 2025-07-09 | 18.19 | 18.02 | -0.07 | -0.39% | 17.94 | 18.22 | 16252 | 2932.56 | 2.97% | 0.00 |
| 2025-07-08 | 18.10 | 18.09 | -0.01 | -0.06% | 17.96 | 18.27 | 11379 | 2061.38 | 2.08% | 0.00 |
| 2025-07-07 | 18.01 | 18.10 | 0.09 | 0.50% | 17.86 | 18.11 | 13124 | 2359.33 | 2.39% | 0.00 |
| 2025-07-04 | 18.61 | 18.01 | -0.52 | -2.81% | 17.93 | 18.65 | 25392 | 4622.20 | 4.63% | 0.00 |
| 2025-07-03 | 18.13 | 18.53 | 0.64 | 3.58% | 17.70 | 18.65 | 38768 | 7142.76 | 7.07% | 0.00 |
| 2025-07-02 | 18.05 | 17.89 | -0.09 | -0.50% | 17.75 | 18.05 | 14104 | 2520.03 | 2.57% | 0.00 |
| 2025-07-01 | 17.80 | 17.98 | 0.19 | 1.07% | 17.74 | 18.06 | 14942 | 2679.10 | 2.73% | 0.00 |
深证大盘股票行情在线 K线走势图
天振股份(301356)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
