天润乳业(600419)股票行情
天润乳业(600419)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 |
|---|
| 2025-12-16 | 9.66 | 9.57 | -0.09 | -0.93% | 9.54 | 9.78 | 56520 | 5445.43 | 1.79% |
| 2025-12-15 | 9.42 | 9.66 | 0.24 | 2.55% | 9.39 | 9.71 | 64999 | 6255.93 | 2.06% |
| 2025-12-12 | 9.39 | 9.42 | 0.02 | 0.21% | 9.34 | 9.47 | 26254 | 2471.66 | 0.83% |
| 2025-12-11 | 9.55 | 9.40 | -0.18 | -1.88% | 9.39 | 9.58 | 50153 | 4742.95 | 1.59% |
| 2025-12-10 | 9.66 | 9.58 | -0.07 | -0.73% | 9.55 | 9.78 | 41134 | 3954.98 | 1.30% |
| 2025-12-09 | 9.65 | 9.65 | -0.03 | -0.31% | 9.61 | 9.75 | 39276 | 3800.71 | 1.24% |
| 2025-12-08 | 9.74 | 9.68 | -0.07 | -0.72% | 9.66 | 9.80 | 49983 | 4857.02 | 1.58% |
| 2025-12-05 | 9.67 | 9.75 | 0.10 | 1.04% | 9.58 | 9.76 | 36287 | 3514.21 | 1.15% |
| 2025-12-04 | 9.89 | 9.65 | -0.25 | -2.53% | 9.64 | 9.95 | 59867 | 5828.15 | 1.90% |
| 2025-12-03 | 9.93 | 9.90 | -0.05 | -0.50% | 9.81 | 10.00 | 39689 | 3911.51 | 1.26% |
| 2025-12-02 | 9.95 | 9.95 | 0.00 | 0.00% | 9.81 | 9.97 | 33288 | 3295.73 | 1.06% |
| 2025-12-01 | 9.90 | 9.95 | 0.01 | 0.10% | 9.90 | 10.07 | 52522 | 5248.55 | 1.66% |
| 2025-11-28 | 9.68 | 9.94 | 0.32 | 3.33% | 9.59 | 9.96 | 76996 | 7563.03 | 2.44% |
| 2025-11-27 | 9.65 | 9.62 | -0.01 | -0.10% | 9.59 | 9.72 | 35869 | 3461.53 | 1.14% |
| 2025-11-26 | 9.68 | 9.63 | -0.07 | -0.72% | 9.60 | 9.81 | 44535 | 4316.16 | 1.41% |
| 2025-11-25 | 9.67 | 9.70 | 0.07 | 0.73% | 9.60 | 9.77 | 40333 | 3916.72 | 1.28% |
| 2025-11-24 | 9.79 | 9.63 | -0.05 | -0.52% | 9.57 | 9.90 | 59044 | 5718.15 | 1.87% |
| 2025-11-21 | 9.97 | 9.68 | -0.29 | -2.91% | 9.68 | 10.12 | 66898 | 6586.02 | 2.12% |
| 2025-11-20 | 10.19 | 9.97 | -0.18 | -1.77% | 9.95 | 10.25 | 47219 | 4745.88 | 1.50% |
| 2025-11-19 | 10.22 | 10.15 | -0.07 | -0.68% | 10.04 | 10.29 | 44358 | 4498.36 | 1.41% |
| 2025-11-18 | 10.29 | 10.22 | -0.07 | -0.68% | 10.13 | 10.43 | 46786 | 4786.31 | 1.48% |
| 2025-11-17 | 10.27 | 10.29 | 0.02 | 0.19% | 10.21 | 10.36 | 46717 | 4804.24 | 1.48% |
| 2025-11-14 | 10.40 | 10.27 | -0.16 | -1.53% | 10.27 | 10.52 | 55534 | 5754.02 | 1.76% |
| 2025-11-13 | 10.26 | 10.43 | 0.10 | 0.97% | 10.22 | 10.46 | 78095 | 8092.89 | 2.48% |
| 2025-11-12 | 10.42 | 10.33 | 0.03 | 0.29% | 10.29 | 10.55 | 97116 | 10112.07 | 3.08% |
| 2025-11-11 | 10.22 | 10.30 | 0.01 | 0.10% | 10.12 | 10.33 | 120277 | 12292.69 | 3.81% |
| 2025-11-10 | 9.86 | 10.29 | 0.43 | 4.36% | 9.82 | 10.35 | 161482 | 16408.24 | 5.12% |
| 2025-11-07 | 9.80 | 9.86 | 0.06 | 0.61% | 9.78 | 9.92 | 47479 | 4685.32 | 1.50% |
| 2025-11-06 | 9.81 | 9.80 | -0.02 | -0.20% | 9.77 | 9.83 | 40643 | 3980.13 | 1.29% |
| 2025-11-05 | 9.71 | 9.82 | 0.07 | 0.72% | 9.67 | 9.85 | 48929 | 4798.22 | 1.55% |
| 2025-11-04 | 9.82 | 9.75 | -0.07 | -0.71% | 9.71 | 9.84 | 43261 | 4223.81 | 1.37% |
| 2025-11-03 | 9.77 | 9.82 | 0.05 | 0.51% | 9.72 | 9.82 | 61420 | 6000.10 | 1.95% |
| 2025-10-31 | 9.70 | 9.77 | 0.05 | 0.51% | 9.69 | 9.79 | 52559 | 5123.96 | 1.67% |
| 2025-10-30 | 9.69 | 9.72 | 0.02 | 0.21% | 9.68 | 9.78 | 53742 | 5225.08 | 1.70% |
| 2025-10-29 | 9.80 | 9.70 | -0.06 | -0.61% | 9.66 | 9.80 | 71452 | 6929.32 | 2.26% |
| 2025-10-28 | 9.80 | 9.76 | -0.05 | -0.51% | 9.73 | 9.81 | 61124 | 5962.67 | 1.94% |
| 2025-10-27 | 9.96 | 9.81 | -0.15 | -1.51% | 9.76 | 9.98 | 154917 | 15216.35 | 4.91% |
| 2025-10-24 | 10.21 | 9.96 | -0.46 | -4.41% | 9.94 | 10.22 | 172939 | 17326.60 | 5.48% |
| 2025-10-23 | 10.24 | 10.42 | 0.18 | 1.76% | 10.17 | 10.45 | 67320 | 6965.94 | 2.13% |
| 2025-10-22 | 10.16 | 10.24 | 0.05 | 0.49% | 10.15 | 10.30 | 56679 | 5816.31 | 1.80% |
| 2025-10-21 | 10.05 | 10.19 | 0.14 | 1.39% | 10.03 | 10.20 | 58638 | 5928.64 | 1.86% |
| 2025-10-20 | 10.38 | 10.05 | -0.19 | -1.86% | 10.00 | 10.38 | 105040 | 10628.40 | 3.33% |
| 2025-10-17 | 10.31 | 10.24 | -0.08 | -0.78% | 10.24 | 10.40 | 36579 | 3770.24 | 1.16% |
| 2025-10-16 | 10.44 | 10.32 | -0.13 | -1.24% | 10.27 | 10.49 | 45214 | 4677.79 | 1.43% |
| 2025-10-15 | 10.41 | 10.45 | 0.05 | 0.48% | 10.32 | 10.49 | 48132 | 5016.49 | 1.53% |
| 2025-10-14 | 10.24 | 10.40 | 0.11 | 1.07% | 10.24 | 10.44 | 59521 | 6168.56 | 1.89% |
| 2025-10-13 | 10.14 | 10.29 | -0.16 | -1.53% | 10.14 | 10.39 | 64421 | 6624.87 | 2.04% |
| 2025-10-10 | 10.26 | 10.45 | 0.13 | 1.26% | 10.26 | 10.49 | 58120 | 6059.80 | 1.84% |
| 2025-10-09 | 10.17 | 10.32 | 0.12 | 1.18% | 10.10 | 10.32 | 56494 | 5792.30 | 1.79% |
| 2025-09-30 | 10.23 | 10.20 | -0.02 | -0.20% | 10.08 | 10.27 | 51352 | 5218.06 | 1.63% |
| 2025-09-29 | 10.20 | 10.22 | 0.02 | 0.20% | 9.90 | 10.26 | 62182 | 6297.96 | 1.97% |
| 2025-09-26 | 10.26 | 10.20 | 0.02 | 0.20% | 10.08 | 10.27 | 43207 | 4405.34 | 1.37% |
| 2025-09-25 | 10.26 | 10.18 | -0.08 | -0.78% | 10.14 | 10.38 | 47325 | 4848.29 | 1.50% |
| 2025-09-24 | 10.10 | 10.26 | 0.18 | 1.79% | 10.03 | 10.51 | 69088 | 7109.29 | 2.19% |
| 2025-09-23 | 10.16 | 10.08 | -0.08 | -0.79% | 9.91 | 10.25 | 46585 | 4681.27 | 1.48% |
| 2025-09-22 | 10.28 | 10.16 | -0.12 | -1.17% | 10.10 | 10.29 | 49831 | 5067.41 | 1.58% |
| 2025-09-19 | 10.11 | 10.28 | 0.18 | 1.78% | 10.01 | 10.38 | 87554 | 8967.33 | 2.78% |
| 2025-09-18 | 10.39 | 10.10 | -0.24 | -2.32% | 10.05 | 10.41 | 90992 | 9272.89 | 2.88% |
| 2025-09-17 | 10.58 | 10.34 | -0.22 | -2.08% | 10.31 | 10.59 | 71672 | 7449.94 | 2.27% |
| 2025-09-16 | 10.66 | 10.56 | -0.14 | -1.31% | 10.51 | 10.70 | 56846 | 6015.78 | 1.80% |
| 2025-09-15 | 10.65 | 10.70 | 0.04 | 0.38% | 10.60 | 10.79 | 73338 | 7827.39 | 2.33% |
| 2025-09-12 | 10.76 | 10.66 | -0.10 | -0.93% | 10.61 | 10.82 | 51383 | 5481.26 | 1.63% |
| 2025-09-11 | 10.77 | 10.76 | 0.02 | 0.19% | 10.60 | 10.77 | 54857 | 5860.74 | 1.74% |
| 2025-09-10 | 10.64 | 10.74 | 0.08 | 0.75% | 10.56 | 10.75 | 41673 | 4450.67 | 1.32% |
| 2025-09-09 | 10.83 | 10.66 | -0.07 | -0.65% | 10.60 | 10.83 | 48750 | 5216.91 | 1.55% |
| 2025-09-08 | 10.66 | 10.73 | 0.07 | 0.66% | 10.64 | 10.85 | 76252 | 8180.75 | 2.42% |
| 2025-09-05 | 10.61 | 10.66 | -0.03 | -0.28% | 10.38 | 10.67 | 64539 | 6808.27 | 2.05% |
| 2025-09-04 | 10.47 | 10.69 | 0.24 | 2.30% | 10.37 | 10.75 | 81271 | 8631.42 | 2.58% |
| 2025-09-03 | 10.94 | 10.45 | -0.44 | -4.04% | 10.27 | 11.04 | 102088 | 10811.55 | 3.24% |
| 2025-09-02 | 11.05 | 10.89 | -0.12 | -1.09% | 10.83 | 11.11 | 59110 | 6451.51 | 1.87% |
| 2025-09-01 | 11.09 | 11.01 | -0.11 | -0.99% | 10.97 | 11.36 | 88431 | 9843.65 | 2.80% |
| 2025-08-29 | 11.06 | 11.12 | 0.07 | 0.63% | 11.01 | 11.25 | 57373 | 6386.92 | 1.82% |
| 2025-08-28 | 10.95 | 11.05 | 0.04 | 0.36% | 10.76 | 11.17 | 67701 | 7407.47 | 2.15% |
| 2025-08-27 | 11.28 | 11.01 | -0.27 | -2.39% | 11.01 | 11.32 | 79769 | 8899.74 | 2.53% |
| 2025-08-26 | 11.27 | 11.28 | -0.03 | -0.27% | 11.25 | 11.41 | 74654 | 8458.17 | 2.37% |
| 2025-08-25 | 11.59 | 11.31 | -0.19 | -1.65% | 11.25 | 11.59 | 130274 | 14758.28 | 4.13% |
| 2025-08-22 | 11.72 | 11.50 | -0.12 | -1.03% | 11.41 | 11.80 | 76570 | 8846.06 | 2.43% |
| 2025-08-21 | 11.50 | 11.62 | 0.14 | 1.22% | 11.38 | 11.69 | 56819 | 6583.11 | 1.80% |
| 2025-08-20 | 11.30 | 11.48 | 0.15 | 1.32% | 11.25 | 11.54 | 67073 | 7685.78 | 2.13% |
| 2025-08-19 | 11.24 | 11.33 | 0.09 | 0.80% | 11.24 | 11.43 | 59499 | 6754.40 | 1.89% |
上证大盘股票行情在线 K线走势图
天润乳业(600419)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
