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 |
|---|
| 2025-12-18 | 17.72 | 17.95 | 0.25 | 1.41% | 17.56 | 18.05 | 24472 | 4383.06 | 2.02% |
| 2025-12-17 | 17.70 | 17.70 | -0.10 | -0.56% | 17.31 | 17.86 | 19835 | 3483.72 | 1.63% |
| 2025-12-16 | 18.11 | 17.80 | -0.30 | -1.66% | 17.70 | 18.11 | 22018 | 3944.13 | 1.81% |
| 2025-12-15 | 17.84 | 18.10 | 0.19 | 1.06% | 17.61 | 18.25 | 23532 | 4229.86 | 1.94% |
| 2025-12-12 | 17.79 | 17.91 | -0.09 | -0.50% | 17.79 | 18.44 | 21816 | 3950.36 | 1.80% |
| 2025-12-11 | 18.37 | 18.00 | -0.37 | -2.01% | 18.00 | 18.43 | 24435 | 4439.20 | 2.01% |
| 2025-12-10 | 18.62 | 18.37 | -0.25 | -1.34% | 18.30 | 18.70 | 18520 | 3420.37 | 1.53% |
| 2025-12-09 | 18.74 | 18.62 | -0.18 | -0.96% | 18.50 | 18.88 | 20031 | 3739.37 | 1.65% |
| 2025-12-08 | 18.91 | 18.80 | 0.09 | 0.48% | 18.73 | 19.14 | 21028 | 3972.52 | 1.73% |
| 2025-12-05 | 18.51 | 18.71 | 0.21 | 1.14% | 18.39 | 18.82 | 15238 | 2839.12 | 1.26% |
| 2025-12-04 | 18.75 | 18.50 | -0.38 | -2.01% | 18.44 | 18.98 | 17176 | 3199.51 | 1.42% |
| 2025-12-03 | 19.03 | 18.88 | -0.15 | -0.79% | 18.70 | 19.28 | 24900 | 4707.43 | 2.05% |
| 2025-12-02 | 19.22 | 19.03 | -0.08 | -0.42% | 18.76 | 19.22 | 18168 | 3445.89 | 1.50% |
| 2025-12-01 | 19.76 | 19.11 | -0.36 | -1.85% | 19.01 | 19.76 | 27963 | 5413.78 | 2.30% |
| 2025-11-28 | 19.10 | 19.47 | 0.30 | 1.56% | 18.94 | 19.51 | 16439 | 3168.41 | 1.35% |
| 2025-11-27 | 18.96 | 19.17 | 0.21 | 1.11% | 18.90 | 19.22 | 15590 | 2976.55 | 1.28% |
| 2025-11-26 | 19.30 | 18.96 | -0.28 | -1.46% | 18.70 | 19.56 | 19096 | 3657.18 | 1.57% |
| 2025-11-25 | 19.32 | 19.24 | 0.00 | 0.00% | 19.16 | 19.50 | 17549 | 3388.24 | 1.45% |
| 2025-11-24 | 18.85 | 19.24 | 0.65 | 3.50% | 18.69 | 19.32 | 33976 | 6463.10 | 2.80% |
| 2025-11-21 | 19.53 | 18.59 | -1.11 | -5.63% | 18.48 | 19.93 | 31774 | 6026.91 | 2.62% |
| 2025-11-20 | 20.02 | 19.70 | -0.32 | -1.60% | 19.37 | 20.21 | 27580 | 5427.53 | 2.27% |
| 2025-11-19 | 20.38 | 20.02 | -0.27 | -1.33% | 19.87 | 20.63 | 19813 | 3994.02 | 1.63% |
| 2025-11-18 | 20.54 | 20.29 | -0.22 | -1.07% | 20.20 | 20.56 | 17139 | 3486.85 | 1.41% |
| 2025-11-17 | 20.50 | 20.51 | 0.01 | 0.05% | 20.20 | 20.60 | 18227 | 3727.43 | 1.50% |
| 2025-11-14 | 20.15 | 20.50 | 0.28 | 1.38% | 20.14 | 20.56 | 20636 | 4221.40 | 1.70% |
| 2025-11-13 | 20.50 | 20.22 | -0.16 | -0.79% | 20.00 | 20.50 | 17261 | 3490.74 | 1.42% |
| 2025-11-12 | 20.65 | 20.38 | -0.07 | -0.34% | 20.18 | 20.65 | 19490 | 3965.85 | 1.61% |
| 2025-11-11 | 20.34 | 20.45 | 0.33 | 1.64% | 20.12 | 20.58 | 28772 | 5875.03 | 2.37% |
| 2025-11-10 | 20.16 | 20.12 | -0.06 | -0.30% | 20.01 | 20.25 | 23213 | 4671.10 | 1.91% |
| 2025-11-07 | 20.17 | 20.18 | -0.07 | -0.35% | 20.11 | 20.36 | 20679 | 4177.01 | 1.70% |
| 2025-11-06 | 20.10 | 20.25 | 0.15 | 0.75% | 19.90 | 20.36 | 20378 | 4115.27 | 1.68% |
| 2025-11-05 | 20.08 | 20.10 | 0.02 | 0.10% | 19.96 | 20.25 | 25074 | 5042.74 | 2.07% |
| 2025-11-04 | 20.17 | 20.08 | -0.08 | -0.40% | 19.96 | 20.32 | 33876 | 6822.44 | 2.79% |
| 2025-11-03 | 19.62 | 20.16 | 0.55 | 2.80% | 19.51 | 20.30 | 50288 | 10078.99 | 4.14% |
| 2025-10-31 | 19.69 | 19.61 | 0.29 | 1.50% | 19.32 | 19.85 | 49404 | 9712.59 | 4.07% |
| 2025-10-30 | 19.54 | 19.32 | 0.29 | 1.52% | 19.18 | 19.75 | 46301 | 8993.54 | 3.82% |
| 2025-10-29 | 19.26 | 19.03 | -0.34 | -1.76% | 18.83 | 19.37 | 21293 | 4052.51 | 1.75% |
| 2025-10-28 | 19.33 | 19.37 | 0.04 | 0.21% | 19.24 | 19.60 | 24229 | 4705.56 | 2.00% |
| 2025-10-27 | 19.47 | 19.33 | 0.05 | 0.26% | 19.10 | 19.72 | 35747 | 6910.56 | 2.95% |
| 2025-10-24 | 19.24 | 19.28 | -0.06 | -0.31% | 19.12 | 19.81 | 61607 | 11948.79 | 5.08% |
| 2025-10-23 | 19.03 | 19.34 | 0.31 | 1.63% | 18.85 | 19.42 | 47797 | 9187.20 | 3.94% |
| 2025-10-22 | 18.87 | 19.03 | 0.19 | 1.01% | 18.65 | 19.14 | 29857 | 5679.93 | 2.46% |
| 2025-10-21 | 18.62 | 18.84 | 0.23 | 1.24% | 18.45 | 18.85 | 29043 | 5436.18 | 2.39% |
| 2025-10-20 | 18.21 | 18.61 | 0.58 | 3.22% | 18.19 | 18.67 | 30921 | 5717.10 | 2.55% |
| 2025-10-17 | 18.25 | 18.03 | -0.26 | -1.42% | 18.02 | 18.47 | 19555 | 3569.70 | 1.61% |
| 2025-10-16 | 18.48 | 18.29 | -0.22 | -1.19% | 18.20 | 18.68 | 22006 | 4049.11 | 1.81% |
| 2025-10-15 | 18.35 | 18.51 | 0.16 | 0.87% | 18.22 | 18.97 | 30364 | 5645.38 | 2.50% |
| 2025-10-14 | 18.17 | 18.35 | 0.25 | 1.38% | 18.10 | 18.43 | 24574 | 4492.36 | 2.03% |
| 2025-10-13 | 17.73 | 18.10 | -0.06 | -0.33% | 17.36 | 18.15 | 22373 | 4005.51 | 1.84% |
| 2025-10-10 | 17.94 | 18.16 | 0.20 | 1.11% | 17.91 | 18.23 | 20312 | 3685.94 | 1.67% |
| 2025-10-09 | 18.02 | 17.96 | 0.05 | 0.28% | 17.90 | 18.15 | 20233 | 3643.38 | 1.67% |
| 2025-09-30 | 18.05 | 17.91 | -0.04 | -0.22% | 17.88 | 18.07 | 14087 | 2531.38 | 1.16% |
| 2025-09-29 | 17.80 | 17.95 | 0.15 | 0.84% | 17.46 | 18.04 | 16230 | 2897.01 | 1.34% |
| 2025-09-26 | 17.95 | 17.80 | -0.05 | -0.28% | 17.68 | 18.06 | 17658 | 3159.94 | 1.46% |
| 2025-09-25 | 17.96 | 17.85 | -0.01 | -0.06% | 17.75 | 18.09 | 21602 | 3871.76 | 1.78% |
| 2025-09-24 | 17.62 | 17.86 | 0.22 | 1.25% | 17.44 | 17.98 | 23235 | 4134.04 | 1.91% |
| 2025-09-23 | 17.80 | 17.64 | -0.27 | -1.51% | 17.17 | 17.97 | 42409 | 7387.76 | 3.50% |
| 2025-09-22 | 18.17 | 17.91 | -0.25 | -1.38% | 17.75 | 18.28 | 21733 | 3888.49 | 1.79% |
| 2025-09-19 | 18.30 | 18.16 | -0.11 | -0.60% | 17.96 | 18.41 | 31420 | 5689.40 | 2.59% |
| 2025-09-18 | 19.10 | 18.27 | -0.84 | -4.40% | 18.00 | 19.11 | 48336 | 8981.70 | 3.98% |
| 2025-09-17 | 19.15 | 19.11 | -0.04 | -0.21% | 18.95 | 19.30 | 38847 | 7419.48 | 3.20% |
| 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% |
上证大盘股票行情在线 K线走势图
天鹅股份(603029)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
