当前位置: 爱股网 > 股票行情 > 天士力(600535)股票行情

天士力(600535)股票行情

天士力(600535)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

天士力(600535)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
2026-03-25	13.75	13.77	0.14	1.03%	13.70	13.83	65342	8993.33	0.44%
2026-03-24	13.65	13.63	0.11	0.81%	13.51	13.74	136693	18648.64	0.91%
2026-03-23	14.03	13.52	-0.63	-4.45%	13.45	14.06	171721	23465.94	1.15%
2026-03-20	14.13	14.15	0.05	0.35%	14.06	14.37	116139	16491.17	0.78%
2026-03-19	14.17	14.10	-0.15	-1.05%	14.06	14.26	61962	8765.00	0.41%
2026-03-18	14.30	14.25	-0.05	-0.35%	14.17	14.32	50094	7123.44	0.34%
2026-03-17	14.30	14.30	0.00	0.00%	14.24	14.44	57518	8258.35	0.39%
2026-03-16	14.25	14.30	0.04	0.28%	14.16	14.34	59108	8431.83	0.40%
2026-03-13	14.25	14.26	-0.02	-0.14%	14.20	14.32	57164	8146.42	0.38%
2026-03-12	14.30	14.28	-0.06	-0.42%	14.22	14.38	58632	8381.91	0.39%
2026-03-11	14.19	14.34	0.18	1.27%	14.06	14.47	116946	16728.34	0.78%
2026-03-10	14.11	14.16	0.09	0.64%	14.05	14.20	66806	9424.36	0.45%
2026-03-09	14.19	14.07	-0.15	-1.05%	14.05	14.19	81117	11443.35	0.54%
2026-03-06	13.87	14.22	0.33	2.38%	13.81	14.23	107936	15233.61	0.72%
2026-03-05	13.95	13.89	0.07	0.51%	13.83	13.98	84963	11805.88	0.57%
2026-03-04	14.04	13.82	-0.28	-1.99%	13.75	14.07	131979	18312.35	0.88%
2026-03-03	14.28	14.10	-0.19	-1.33%	14.08	14.35	113258	16072.70	0.76%
2026-03-02	14.34	14.29	-0.20	-1.38%	14.20	14.42	93347	13350.21	0.62%
2026-02-27	14.65	14.49	-0.15	-1.02%	14.40	14.68	131966	19105.59	0.88%
2026-02-26	14.79	14.64	-0.14	-0.95%	14.64	14.80	78470	11528.29	0.53%
2026-02-25	14.69	14.78	0.10	0.68%	14.67	14.83	59230	8752.87	0.40%
2026-02-24	14.68	14.68	0.01	0.07%	14.62	14.74	71802	10529.17	0.48%
2026-02-13	14.84	14.67	-0.11	-0.74%	14.66	14.86	68811	10141.63	0.46%
2026-02-12	14.87	14.78	-0.09	-0.61%	14.76	14.92	87218	12903.77	0.58%
2026-02-11	14.97	14.87	-0.09	-0.60%	14.87	14.98	62619	9339.62	0.42%
2026-02-10	14.98	14.96	-0.02	-0.13%	14.93	15.00	61216	9158.11	0.41%
2026-02-09	15.03	14.98	-0.11	-0.73%	14.95	15.20	127957	19216.73	0.86%
2026-02-06	15.22	15.09	0.07	0.47%	15.09	15.38	166283	25326.12	1.11%
2026-02-05	14.92	15.02	0.10	0.67%	14.88	15.08	94337	14137.05	0.63%
2026-02-04	14.84	14.92	0.08	0.54%	14.77	14.95	66605	9889.53	0.45%
2026-02-03	14.77	14.84	0.10	0.68%	14.71	14.89	67428	9985.71	0.45%
2026-02-02	15.05	14.74	-0.36	-2.38%	14.68	15.11	169599	25332.75	1.14%
2026-01-30	15.12	15.10	-0.03	-0.20%	15.04	15.24	96238	14557.82	0.64%
2026-01-29	15.16	15.13	-0.05	-0.33%	15.02	15.19	102731	15516.83	0.69%
2026-01-28	15.23	15.18	-0.08	-0.52%	15.13	15.26	93996	14264.89	0.63%
2026-01-27	15.38	15.26	-0.12	-0.78%	15.12	15.38	105190	16017.01	0.70%
2026-01-26	15.25	15.38	0.13	0.85%	15.17	15.40	142770	21835.46	0.96%
2026-01-23	15.15	15.25	0.12	0.79%	15.13	15.26	87302	13275.18	0.58%
2026-01-22	15.00	15.13	0.03	0.20%	15.00	15.19	80852	12227.06	0.54%
2026-01-21	15.10	15.10	-0.04	-0.26%	15.06	15.17	69711	10534.00	0.47%
2026-01-20	15.10	15.14	0.04	0.26%	15.07	15.17	70326	10631.50	0.47%
2026-01-19	15.00	15.10	0.05	0.33%	14.95	15.14	62185	9383.02	0.42%
2026-01-16	15.24	15.05	-0.20	-1.31%	15.00	15.32	129619	19584.88	0.87%
2026-01-15	15.30	15.25	-0.07	-0.46%	15.22	15.36	79800	12186.65	0.53%
2026-01-14	15.34	15.32	-0.04	-0.26%	15.24	15.49	180692	27810.85	1.21%
2026-01-13	15.30	15.36	0.07	0.46%	15.26	15.47	162307	24962.83	1.09%
2026-01-12	15.29	15.29	-0.02	-0.13%	15.24	15.35	127949	19554.22	0.86%
2026-01-09	15.28	15.31	0.03	0.20%	15.23	15.33	95458	14594.33	0.64%
2026-01-08	15.32	15.28	0.00	0.00%	15.23	15.39	90902	13907.81	0.61%
2026-01-07	15.27	15.28	0.01	0.07%	15.23	15.41	95988	14687.95	0.64%
2026-01-06	15.26	15.27	0.01	0.07%	15.21	15.30	87564	13363.11	0.59%
2026-01-05	15.09	15.26	0.19	1.26%	15.05	15.26	94230	14306.64	0.63%
2025-12-31	15.07	15.07	0.00	0.00%	15.04	15.12	39885	6014.56	0.27%
2025-12-30	15.05	15.07	-0.03	-0.20%	15.05	15.19	54934	8308.77	0.37%
2025-12-29	15.31	15.10	-0.19	-1.24%	15.09	15.34	75121	11424.00	0.50%
2025-12-26	15.30	15.29	-0.01	-0.07%	15.24	15.37	48195	7381.82	0.32%
2025-12-25	15.24	15.30	0.07	0.46%	15.18	15.31	39394	6018.82	0.26%
2025-12-24	15.25	15.23	-0.10	-0.65%	15.18	15.32	50828	7742.40	0.34%
2025-12-23	15.27	15.33	0.07	0.46%	15.22	15.49	85370	13116.22	0.57%
2025-12-22	15.22	15.26	0.03	0.20%	15.14	15.34	75482	11485.89	0.51%
2025-12-19	15.08	15.23	0.15	0.99%	15.02	15.24	49992	7586.83	0.33%
2025-12-18	15.05	15.08	0.02	0.13%	15.02	15.12	45924	6927.57	0.31%
2025-12-17	15.02	15.06	0.03	0.20%	14.82	15.10	75728	11303.51	0.51%
2025-12-16	15.21	15.03	-0.22	-1.44%	15.00	15.28	77410	11660.51	0.52%
2025-12-15	15.21	15.25	-0.02	-0.13%	15.15	15.31	66024	10071.71	0.44%
2025-12-12	15.28	15.27	-0.01	-0.07%	15.18	15.42	111154	17033.87	0.74%
2025-12-11	15.23	15.28	0.05	0.33%	15.18	15.43	89384	13688.16	0.60%
2025-12-10	15.16	15.23	0.04	0.26%	15.06	15.26	77689	11775.45	0.52%
2025-12-09	15.26	15.19	-0.08	-0.52%	15.19	15.32	54611	8315.34	0.37%
2025-12-08	15.42	15.27	-0.08	-0.52%	15.26	15.43	58313	8927.26	0.39%
2025-12-05	15.37	15.35	0.03	0.20%	15.18	15.37	65857	10047.47	0.44%
2025-12-04	15.45	15.32	-0.12	-0.78%	15.26	15.48	60676	9308.31	0.41%
2025-12-03	15.47	15.44	-0.03	-0.19%	15.41	15.52	54514	8432.41	0.36%
2025-12-02	15.58	15.47	-0.12	-0.77%	15.47	15.60	52841	8205.39	0.35%
2025-12-01	15.45	15.59	0.26	1.70%	15.37	15.63	105165	16365.72	0.70%
2025-11-28	15.43	15.33	-0.14	-0.90%	15.31	15.49	63065	9682.88	0.42%
2025-11-27	15.44	15.47	0.00	0.00%	15.40	15.54	52510	8120.24	0.35%
2025-11-26	15.37	15.47	0.11	0.72%	15.35	15.54	92437	14305.25	0.62%
2025-11-25	15.35	15.36	0.03	0.20%	15.27	15.41	72674	11161.29	0.49%
2025-11-24	15.25	15.33	0.13	0.86%	15.16	15.33	75889	11558.51	0.51%

上证大盘股票行情在线 K线走势图

天士力(600535)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24