天宸股份(600620)股票行情
天宸股份(600620)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 |
|---|
| 2025-12-12 | 6.26 | 6.04 | -0.25 | -3.97% | 6.04 | 6.29 | 92390 | 5690.19 | 1.35% |
| 2025-12-11 | 6.52 | 6.29 | -0.25 | -3.82% | 6.28 | 6.54 | 75444 | 4798.12 | 1.10% |
| 2025-12-10 | 6.50 | 6.54 | 0.09 | 1.40% | 6.44 | 6.55 | 85570 | 5568.30 | 1.25% |
| 2025-12-09 | 6.41 | 6.45 | 0.07 | 1.10% | 6.32 | 6.59 | 125942 | 8141.56 | 1.83% |
| 2025-12-08 | 6.33 | 6.38 | 0.05 | 0.79% | 6.30 | 6.40 | 50006 | 3180.10 | 0.73% |
| 2025-12-05 | 6.34 | 6.33 | 0.06 | 0.96% | 6.28 | 6.40 | 57374 | 3632.47 | 0.84% |
| 2025-12-04 | 6.36 | 6.27 | -0.11 | -1.72% | 6.26 | 6.43 | 44918 | 2834.07 | 0.65% |
| 2025-12-03 | 6.41 | 6.38 | -0.07 | -1.09% | 6.35 | 6.50 | 67022 | 4293.74 | 0.98% |
| 2025-12-02 | 6.43 | 6.45 | 0.02 | 0.31% | 6.37 | 6.52 | 73740 | 4755.67 | 1.07% |
| 2025-12-01 | 6.37 | 6.43 | 0.14 | 2.23% | 6.36 | 6.60 | 115235 | 7411.62 | 1.68% |
| 2025-11-28 | 6.17 | 6.29 | 0.11 | 1.78% | 6.11 | 6.29 | 48944 | 3042.59 | 0.71% |
| 2025-11-27 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.23 | 58872 | 3629.79 | 0.86% |
| 2025-11-26 | 6.05 | 6.12 | 0.02 | 0.33% | 6.05 | 6.27 | 63419 | 3907.76 | 0.92% |
| 2025-11-25 | 6.09 | 6.10 | 0.04 | 0.66% | 6.00 | 6.13 | 57889 | 3526.22 | 0.84% |
| 2025-11-24 | 6.05 | 6.06 | 0.04 | 0.66% | 5.97 | 6.10 | 69149 | 4170.66 | 1.01% |
| 2025-11-21 | 6.23 | 6.02 | -0.23 | -3.68% | 5.95 | 6.31 | 85042 | 5174.69 | 1.24% |
| 2025-11-20 | 6.30 | 6.25 | -0.06 | -0.95% | 6.17 | 6.35 | 60823 | 3800.54 | 0.89% |
| 2025-11-19 | 6.54 | 6.31 | -0.19 | -2.92% | 6.28 | 6.57 | 66428 | 4222.25 | 0.97% |
| 2025-11-18 | 6.65 | 6.50 | -0.14 | -2.11% | 6.47 | 6.68 | 78415 | 5121.32 | 1.14% |
| 2025-11-17 | 6.58 | 6.64 | 0.02 | 0.30% | 6.56 | 6.65 | 77036 | 5095.63 | 1.12% |
| 2025-11-14 | 6.55 | 6.62 | 0.07 | 1.07% | 6.55 | 6.70 | 96631 | 6419.26 | 1.41% |
| 2025-11-13 | 6.53 | 6.55 | 0.04 | 0.61% | 6.44 | 6.60 | 64710 | 4225.13 | 0.94% |
| 2025-11-12 | 6.61 | 6.51 | -0.06 | -0.91% | 6.47 | 6.61 | 73244 | 4773.43 | 1.07% |
| 2025-11-11 | 6.53 | 6.57 | 0.06 | 0.92% | 6.48 | 6.61 | 74675 | 4896.45 | 1.09% |
| 2025-11-10 | 6.42 | 6.51 | 0.09 | 1.40% | 6.42 | 6.51 | 72491 | 4695.97 | 1.06% |
| 2025-11-07 | 6.43 | 6.42 | 0.01 | 0.16% | 6.35 | 6.45 | 71437 | 4578.76 | 1.04% |
| 2025-11-06 | 6.38 | 6.41 | 0.02 | 0.31% | 6.33 | 6.44 | 89473 | 5723.17 | 1.30% |
| 2025-11-05 | 6.30 | 6.39 | 0.04 | 0.63% | 6.26 | 6.43 | 83552 | 5336.28 | 1.22% |
| 2025-11-04 | 6.31 | 6.35 | 0.04 | 0.63% | 6.27 | 6.42 | 73368 | 4654.80 | 1.07% |
| 2025-11-03 | 6.28 | 6.31 | 0.06 | 0.96% | 6.22 | 6.31 | 67341 | 4222.26 | 0.98% |
| 2025-10-31 | 6.17 | 6.25 | 0.05 | 0.81% | 6.13 | 6.26 | 61897 | 3855.14 | 0.90% |
| 2025-10-30 | 6.24 | 6.20 | -0.04 | -0.64% | 6.19 | 6.29 | 62537 | 3894.86 | 0.91% |
| 2025-10-29 | 6.31 | 6.24 | -0.07 | -1.11% | 6.18 | 6.33 | 65425 | 4066.12 | 0.95% |
| 2025-10-28 | 6.27 | 6.31 | 0.00 | 0.00% | 6.27 | 6.40 | 64692 | 4100.80 | 0.94% |
| 2025-10-27 | 6.32 | 6.31 | 0.00 | 0.00% | 6.25 | 6.35 | 62510 | 3937.02 | 0.91% |
| 2025-10-24 | 6.44 | 6.31 | -0.08 | -1.25% | 6.28 | 6.44 | 66592 | 4210.14 | 0.97% |
| 2025-10-23 | 6.41 | 6.39 | -0.02 | -0.31% | 6.29 | 6.45 | 68112 | 4331.17 | 0.99% |
| 2025-10-22 | 6.44 | 6.41 | -0.04 | -0.62% | 6.39 | 6.51 | 66297 | 4267.41 | 0.97% |
| 2025-10-21 | 6.23 | 6.45 | 0.24 | 3.86% | 6.18 | 6.48 | 122992 | 7849.19 | 1.79% |
| 2025-10-20 | 6.19 | 6.21 | 0.11 | 1.80% | 6.11 | 6.25 | 89038 | 5507.00 | 1.30% |
| 2025-10-17 | 6.28 | 6.10 | -0.20 | -3.17% | 6.07 | 6.31 | 80720 | 4974.68 | 1.18% |
| 2025-10-16 | 6.26 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 71214 | 4468.70 | 1.04% |
| 2025-10-15 | 6.16 | 6.28 | 0.12 | 1.95% | 6.12 | 6.28 | 73910 | 4588.56 | 1.08% |
| 2025-10-14 | 6.11 | 6.16 | 0.01 | 0.16% | 6.11 | 6.30 | 82532 | 5116.72 | 1.20% |
| 2025-10-13 | 6.00 | 6.15 | -0.06 | -0.97% | 5.88 | 6.18 | 83386 | 5069.96 | 1.21% |
| 2025-10-10 | 6.16 | 6.21 | 0.02 | 0.32% | 6.13 | 6.28 | 90769 | 5647.95 | 1.32% |
| 2025-10-09 | 6.24 | 6.19 | -0.01 | -0.16% | 6.08 | 6.25 | 102692 | 6340.01 | 1.50% |
| 2025-09-30 | 6.34 | 6.20 | -0.13 | -2.05% | 6.18 | 6.36 | 87609 | 5486.05 | 1.28% |
| 2025-09-29 | 6.12 | 6.33 | 0.21 | 3.43% | 6.04 | 6.39 | 143476 | 8991.72 | 2.09% |
| 2025-09-26 | 6.06 | 6.12 | 0.03 | 0.49% | 6.04 | 6.21 | 76121 | 4673.09 | 1.11% |
| 2025-09-25 | 6.14 | 6.09 | -0.09 | -1.46% | 6.08 | 6.22 | 89875 | 5507.14 | 1.31% |
| 2025-09-24 | 6.29 | 6.18 | -0.11 | -1.75% | 6.12 | 6.30 | 120591 | 7471.59 | 1.76% |
| 2025-09-23 | 6.40 | 6.29 | -0.14 | -2.18% | 6.01 | 6.78 | 270031 | 17106.98 | 3.93% |
| 2025-09-22 | 6.40 | 6.43 | 0.04 | 0.63% | 6.23 | 6.45 | 104300 | 6604.47 | 1.52% |
| 2025-09-19 | 6.59 | 6.39 | -0.11 | -1.69% | 6.35 | 6.59 | 98357 | 6324.84 | 1.43% |
| 2025-09-18 | 6.79 | 6.50 | -0.28 | -4.13% | 6.39 | 6.79 | 178468 | 11756.00 | 2.60% |
| 2025-09-17 | 6.66 | 6.78 | 0.12 | 1.80% | 6.60 | 6.79 | 153806 | 10351.02 | 2.24% |
| 2025-09-16 | 6.51 | 6.66 | 0.16 | 2.46% | 6.47 | 6.68 | 149644 | 9845.80 | 2.18% |
| 2025-09-15 | 6.54 | 6.50 | -0.06 | -0.91% | 6.49 | 6.59 | 105620 | 6891.02 | 1.54% |
| 2025-09-12 | 6.67 | 6.56 | -0.13 | -1.94% | 6.56 | 6.80 | 169259 | 11229.17 | 2.46% |
| 2025-09-11 | 6.53 | 6.69 | 0.11 | 1.67% | 6.50 | 6.70 | 210463 | 13933.25 | 3.06% |
| 2025-09-10 | 6.65 | 6.58 | -0.03 | -0.45% | 6.46 | 6.66 | 205507 | 13483.87 | 2.99% |
| 2025-09-09 | 6.52 | 6.61 | 0.05 | 0.76% | 6.39 | 6.64 | 221584 | 14558.62 | 3.23% |
| 2025-09-08 | 6.38 | 6.56 | 0.32 | 5.13% | 6.36 | 6.62 | 294137 | 19140.95 | 4.28% |
| 2025-09-05 | 6.10 | 6.24 | 0.14 | 2.30% | 6.06 | 6.24 | 88051 | 5427.03 | 1.28% |
| 2025-09-04 | 6.06 | 6.10 | 0.06 | 0.99% | 6.02 | 6.20 | 98468 | 6029.52 | 1.43% |
| 2025-09-03 | 6.14 | 6.04 | -0.10 | -1.63% | 6.00 | 6.17 | 89975 | 5464.00 | 1.31% |
| 2025-09-02 | 6.21 | 6.14 | -0.09 | -1.44% | 6.08 | 6.21 | 84598 | 5194.70 | 1.23% |
| 2025-09-01 | 6.13 | 6.23 | 0.10 | 1.63% | 6.08 | 6.29 | 101637 | 6319.39 | 1.48% |
| 2025-08-29 | 6.26 | 6.13 | -0.12 | -1.92% | 6.12 | 6.29 | 112432 | 6957.20 | 1.64% |
| 2025-08-28 | 6.38 | 6.25 | -0.13 | -2.04% | 6.06 | 6.44 | 203157 | 12687.31 | 2.96% |
| 2025-08-27 | 6.41 | 6.38 | 0.00 | 0.00% | 6.38 | 6.64 | 266387 | 17367.25 | 3.88% |
| 2025-08-26 | 6.38 | 6.38 | -0.01 | -0.16% | 6.34 | 6.42 | 91872 | 5869.59 | 1.34% |
| 2025-08-25 | 6.43 | 6.39 | -0.04 | -0.62% | 6.37 | 6.47 | 112236 | 7190.38 | 1.63% |
| 2025-08-22 | 6.47 | 6.43 | -0.02 | -0.31% | 6.38 | 6.47 | 82193 | 5272.04 | 1.20% |
| 2025-08-21 | 6.45 | 6.45 | 0.01 | 0.16% | 6.40 | 6.48 | 102168 | 6588.84 | 1.49% |
| 2025-08-20 | 6.39 | 6.44 | 0.03 | 0.47% | 6.36 | 6.45 | 121114 | 7768.53 | 1.76% |
| 2025-08-19 | 6.25 | 6.41 | 0.13 | 2.07% | 6.24 | 6.42 | 146644 | 9331.05 | 2.14% |
| 2025-08-18 | 6.25 | 6.28 | 0.04 | 0.64% | 6.21 | 6.28 | 91353 | 5720.38 | 1.33% |
| 2025-08-15 | 6.18 | 6.24 | 0.04 | 0.65% | 6.17 | 6.25 | 70412 | 4386.31 | 1.03% |
上证大盘股票行情在线 K线走势图
天宸股份(600620)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
