天鹅股份(603029)股票行情
天鹅股份(603029)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 |
|---|
| 2025-09-16 | 18.58 | 19.15 | 0.57 | 3.07% | 18.58 | 19.28 | 56511 | 10786.20 | 4.66% |
| 2025-09-15 | 18.64 | 18.58 | -0.06 | -0.32% | 18.45 | 18.74 | 19428 | 3602.63 | 1.60% |
| 2025-09-12 | 18.99 | 18.64 | -0.31 | -1.64% | 18.64 | 18.99 | 24472 | 4592.22 | 2.02% |
| 2025-09-11 | 19.04 | 18.95 | -0.10 | -0.52% | 18.68 | 19.04 | 26942 | 5072.88 | 2.22% |
| 2025-09-10 | 18.93 | 19.05 | 0.13 | 0.69% | 18.84 | 19.20 | 40109 | 7638.82 | 3.31% |
| 2025-09-09 | 18.96 | 18.92 | 0.04 | 0.21% | 18.79 | 19.14 | 31350 | 5933.12 | 2.58% |
| 2025-09-08 | 18.61 | 18.88 | 0.27 | 1.45% | 18.61 | 18.92 | 31090 | 5845.72 | 2.56% |
| 2025-09-05 | 18.60 | 18.61 | 0.02 | 0.11% | 18.20 | 18.78 | 38710 | 7167.92 | 3.19% |
| 2025-09-04 | 18.01 | 18.59 | 0.67 | 3.74% | 17.91 | 19.13 | 60600 | 11228.79 | 4.99% |
| 2025-09-03 | 18.36 | 17.92 | -0.79 | -4.22% | 17.90 | 18.84 | 46497 | 8522.87 | 3.83% |
| 2025-09-02 | 18.46 | 18.71 | 0.28 | 1.52% | 18.15 | 19.66 | 65974 | 12369.67 | 5.44% |
| 2025-09-01 | 18.34 | 18.43 | -0.05 | -0.27% | 18.12 | 18.73 | 32412 | 5984.30 | 2.67% |
| 2025-08-29 | 18.48 | 18.48 | -0.12 | -0.65% | 18.37 | 18.72 | 20227 | 3740.34 | 1.67% |
| 2025-08-28 | 18.92 | 18.60 | -0.19 | -1.01% | 17.91 | 19.08 | 43558 | 8077.63 | 3.59% |
| 2025-08-27 | 19.60 | 18.79 | -0.61 | -3.14% | 18.77 | 19.60 | 43835 | 8368.70 | 3.61% |
| 2025-08-26 | 19.09 | 19.40 | 0.26 | 1.36% | 18.94 | 19.46 | 44056 | 8507.09 | 3.63% |
| 2025-08-25 | 19.21 | 19.14 | -0.06 | -0.31% | 18.97 | 19.39 | 36652 | 7013.00 | 3.02% |
| 2025-08-22 | 19.31 | 19.20 | 0.04 | 0.21% | 19.04 | 19.37 | 35018 | 6707.54 | 2.89% |
| 2025-08-21 | 19.27 | 19.16 | -0.12 | -0.62% | 19.10 | 19.42 | 35174 | 6770.25 | 2.90% |
| 2025-08-20 | 19.15 | 19.28 | 0.10 | 0.52% | 18.90 | 19.34 | 52775 | 10135.67 | 4.35% |
| 2025-08-19 | 18.45 | 19.18 | 0.72 | 3.90% | 18.40 | 20.25 | 79797 | 15328.51 | 6.58% |
| 2025-08-18 | 18.60 | 18.46 | 0.03 | 0.16% | 18.42 | 18.70 | 23837 | 4420.17 | 1.96% |
| 2025-08-15 | 18.42 | 18.43 | 0.05 | 0.27% | 18.32 | 18.53 | 18835 | 3471.08 | 1.55% |
| 2025-08-14 | 18.97 | 18.38 | -0.58 | -3.06% | 18.33 | 19.06 | 27358 | 5075.53 | 2.25% |
| 2025-08-13 | 18.90 | 18.96 | 0.06 | 0.32% | 18.78 | 19.06 | 23817 | 4508.42 | 1.96% |
| 2025-08-12 | 19.00 | 18.90 | -0.03 | -0.16% | 18.79 | 19.14 | 20032 | 3789.77 | 1.65% |
| 2025-08-11 | 19.20 | 18.93 | 0.02 | 0.11% | 18.91 | 19.24 | 26909 | 5114.76 | 2.22% |
| 2025-08-08 | 18.86 | 18.91 | 0.08 | 0.42% | 18.71 | 18.97 | 26268 | 4949.81 | 2.16% |
| 2025-08-07 | 18.78 | 18.83 | 0.04 | 0.21% | 18.72 | 18.95 | 24467 | 4605.68 | 2.02% |
| 2025-08-06 | 18.64 | 18.79 | 0.21 | 1.13% | 18.52 | 18.79 | 24609 | 4600.21 | 2.03% |
| 2025-08-05 | 18.57 | 18.58 | 0.18 | 0.98% | 18.44 | 18.64 | 22692 | 4205.91 | 1.87% |
| 2025-08-04 | 18.25 | 18.40 | 0.15 | 0.82% | 18.15 | 18.40 | 18771 | 3440.91 | 1.55% |
| 2025-08-01 | 18.12 | 18.25 | 0.19 | 1.05% | 18.06 | 18.30 | 15023 | 2734.55 | 1.24% |
| 2025-07-31 | 18.39 | 18.06 | -0.34 | -1.85% | 18.01 | 18.41 | 17138 | 3115.29 | 1.41% |
| 2025-07-30 | 18.42 | 18.40 | 0.03 | 0.16% | 18.17 | 18.49 | 18372 | 3365.96 | 1.51% |
| 2025-07-29 | 18.53 | 18.37 | -0.14 | -0.76% | 18.17 | 18.58 | 19946 | 3653.63 | 1.64% |
| 2025-07-28 | 18.54 | 18.51 | 0.08 | 0.43% | 18.44 | 18.59 | 14533 | 2689.10 | 1.20% |
| 2025-07-25 | 18.38 | 18.43 | 0.08 | 0.44% | 18.32 | 18.53 | 21103 | 3892.94 | 1.74% |
| 2025-07-24 | 18.20 | 18.35 | 0.17 | 0.94% | 18.01 | 18.37 | 16657 | 3048.79 | 1.37% |
| 2025-07-23 | 18.37 | 18.18 | -0.17 | -0.93% | 18.18 | 18.43 | 17070 | 3121.56 | 1.41% |
| 2025-07-22 | 18.40 | 18.35 | -0.01 | -0.05% | 18.25 | 18.47 | 19614 | 3599.30 | 1.62% |
| 2025-07-21 | 18.26 | 18.36 | 0.19 | 1.05% | 18.17 | 18.36 | 22020 | 4029.65 | 1.81% |
| 2025-07-18 | 18.18 | 18.17 | 0.02 | 0.11% | 18.03 | 18.27 | 16302 | 2955.91 | 1.34% |
| 2025-07-17 | 18.22 | 18.15 | -0.12 | -0.66% | 18.10 | 18.36 | 24641 | 4481.14 | 2.03% |
| 2025-07-16 | 17.97 | 18.27 | 0.22 | 1.22% | 17.97 | 18.38 | 29776 | 5425.03 | 2.45% |
| 2025-07-15 | 18.31 | 18.05 | -0.26 | -1.42% | 17.82 | 18.35 | 27136 | 4895.30 | 2.24% |
| 2025-07-14 | 18.16 | 18.31 | 0.06 | 0.33% | 18.07 | 18.48 | 28867 | 5277.22 | 2.38% |
| 2025-07-11 | 17.97 | 18.25 | 0.28 | 1.56% | 17.87 | 18.37 | 34023 | 6168.87 | 2.80% |
| 2025-07-10 | 18.08 | 17.97 | -0.11 | -0.61% | 17.85 | 18.08 | 14584 | 2615.18 | 1.20% |
| 2025-07-09 | 18.09 | 18.08 | 0.07 | 0.39% | 17.93 | 18.10 | 18995 | 3424.07 | 1.57% |
| 2025-07-08 | 17.95 | 18.01 | 0.04 | 0.22% | 17.89 | 18.07 | 17453 | 3143.02 | 1.44% |
| 2025-07-07 | 17.82 | 17.97 | 0.15 | 0.84% | 17.70 | 17.98 | 14713 | 2635.13 | 1.21% |
| 2025-07-04 | 17.95 | 17.82 | -0.14 | -0.78% | 17.75 | 18.00 | 17236 | 3077.33 | 1.42% |
| 2025-07-03 | 17.73 | 17.96 | 0.01 | 0.06% | 17.73 | 18.05 | 17160 | 3074.93 | 1.41% |
| 2025-07-02 | 18.12 | 17.95 | 0.05 | 0.28% | 17.82 | 18.25 | 23429 | 4213.87 | 1.93% |
| 2025-07-01 | 17.92 | 17.90 | -0.02 | -0.11% | 17.75 | 18.10 | 17588 | 3152.67 | 1.45% |
| 2025-06-30 | 17.81 | 17.92 | 0.04 | 0.22% | 17.72 | 18.02 | 25025 | 4476.28 | 2.06% |
| 2025-06-27 | 17.57 | 17.88 | 0.35 | 2.00% | 17.56 | 18.20 | 37827 | 6758.49 | 3.12% |
| 2025-06-26 | 17.75 | 17.53 | -0.23 | -1.30% | 17.49 | 17.75 | 19905 | 3498.96 | 1.64% |
| 2025-06-25 | 17.54 | 17.76 | 0.22 | 1.25% | 17.46 | 17.79 | 31179 | 5504.54 | 2.57% |
| 2025-06-24 | 17.22 | 17.54 | 0.24 | 1.39% | 17.22 | 17.61 | 16948 | 2966.11 | 1.40% |
| 2025-06-23 | 16.99 | 17.30 | 0.22 | 1.29% | 16.90 | 17.33 | 13308 | 2290.30 | 1.10% |
| 2025-06-20 | 16.98 | 17.08 | 0.06 | 0.35% | 16.97 | 17.27 | 15856 | 2714.40 | 1.31% |
| 2025-06-19 | 17.44 | 17.02 | -0.37 | -2.13% | 16.96 | 17.47 | 26011 | 4452.67 | 2.14% |
| 2025-06-18 | 17.50 | 17.39 | -0.24 | -1.36% | 17.34 | 17.71 | 17101 | 2983.00 | 1.41% |
| 2025-06-17 | 17.81 | 17.63 | -0.11 | -0.62% | 17.50 | 17.94 | 19531 | 3454.62 | 1.61% |
| 2025-06-16 | 17.71 | 17.74 | 0.04 | 0.23% | 17.60 | 17.88 | 20454 | 3628.14 | 1.69% |
| 2025-06-13 | 18.12 | 17.70 | -0.60 | -3.28% | 17.65 | 18.26 | 33931 | 6064.63 | 2.80% |
| 2025-06-12 | 18.45 | 18.30 | -0.14 | -0.76% | 17.97 | 18.48 | 50525 | 9184.89 | 4.16% |
| 2025-06-11 | 18.49 | 18.44 | -0.17 | -0.91% | 18.41 | 18.76 | 37346 | 6938.68 | 3.08% |
| 2025-06-10 | 18.41 | 18.61 | 0.13 | 0.70% | 18.30 | 18.93 | 51701 | 9615.59 | 4.26% |
| 2025-06-09 | 18.48 | 18.48 | 0.00 | 0.00% | 18.35 | 18.59 | 24823 | 4578.37 | 2.05% |
| 2025-06-06 | 18.22 | 18.48 | 0.21 | 1.15% | 18.11 | 18.72 | 33105 | 6106.47 | 2.73% |
| 2025-06-05 | 18.22 | 18.27 | -0.01 | -0.05% | 18.19 | 18.44 | 21140 | 3865.07 | 1.74% |
| 2025-06-04 | 18.26 | 18.28 | 0.06 | 0.33% | 18.01 | 18.33 | 21519 | 3916.91 | 1.77% |
| 2025-06-03 | 18.16 | 18.39 | 0.23 | 1.27% | 18.01 | 18.40 | 28265 | 5175.72 | 2.33% |
| 2025-05-30 | 18.50 | 18.16 | -0.29 | -1.57% | 18.08 | 18.62 | 34009 | 6221.60 | 2.80% |
| 2025-05-29 | 18.62 | 18.45 | -0.17 | -0.91% | 18.31 | 18.78 | 39835 | 7340.69 | 3.28% |
| 2025-05-28 | 18.65 | 18.62 | -0.04 | -0.21% | 18.48 | 19.30 | 51308 | 9658.72 | 4.23% |
| 2025-05-27 | 18.09 | 18.66 | 0.47 | 2.58% | 17.90 | 18.83 | 49468 | 9130.96 | 4.08% |
上证大盘股票行情在线 K线走势图
