天成自控(603085)股票行情
天成自控(603085)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 |
|---|
| 2025-06-17 | 11.28 | 11.24 | -0.04 | -0.35% | 11.18 | 11.33 | 29876 | 3357.10 | 0.81% |
| 2025-06-16 | 11.16 | 11.28 | -0.02 | -0.18% | 11.14 | 11.54 | 44183 | 4997.40 | 1.19% |
| 2025-06-13 | 11.47 | 11.30 | -0.27 | -2.33% | 11.11 | 11.57 | 71340 | 8061.14 | 1.93% |
| 2025-06-12 | 11.58 | 11.57 | 0.00 | 0.00% | 11.50 | 11.70 | 49926 | 5786.92 | 1.35% |
| 2025-06-11 | 11.50 | 11.57 | 0.07 | 0.61% | 11.49 | 11.75 | 53489 | 6225.10 | 1.44% |
| 2025-06-10 | 11.88 | 11.50 | -0.36 | -3.04% | 11.31 | 11.90 | 85576 | 9890.31 | 2.31% |
| 2025-06-09 | 11.74 | 11.86 | 0.13 | 1.11% | 11.65 | 12.09 | 115323 | 13723.44 | 3.11% |
| 2025-06-06 | 11.90 | 11.73 | -0.17 | -1.43% | 11.63 | 12.12 | 76688 | 9035.24 | 2.07% |
| 2025-06-05 | 11.83 | 11.90 | 0.07 | 0.59% | 11.61 | 12.03 | 136788 | 16255.53 | 3.69% |
| 2025-06-04 | 11.15 | 11.83 | 0.73 | 6.58% | 11.12 | 11.87 | 182187 | 21110.42 | 4.92% |
| 2025-06-03 | 11.18 | 11.10 | -0.15 | -1.33% | 11.10 | 11.25 | 59332 | 6614.02 | 1.60% |
| 2025-05-30 | 11.45 | 11.25 | -0.27 | -2.34% | 11.18 | 11.46 | 70787 | 7980.37 | 1.91% |
| 2025-05-29 | 11.44 | 11.52 | 0.05 | 0.44% | 11.42 | 11.65 | 68065 | 7835.87 | 1.84% |
| 2025-05-28 | 11.50 | 11.47 | -0.17 | -1.46% | 11.43 | 11.73 | 79701 | 9177.17 | 2.15% |
| 2025-05-27 | 11.33 | 11.64 | 0.30 | 2.65% | 11.14 | 11.70 | 112446 | 12879.91 | 3.04% |
| 2025-05-26 | 11.26 | 11.34 | 0.13 | 1.16% | 11.11 | 11.41 | 51247 | 5796.11 | 1.38% |
| 2025-05-23 | 11.30 | 11.21 | -0.14 | -1.23% | 11.18 | 11.53 | 60491 | 6864.74 | 1.63% |
| 2025-05-22 | 11.45 | 11.35 | -0.17 | -1.48% | 11.32 | 11.65 | 51648 | 5904.37 | 1.40% |
| 2025-05-21 | 11.65 | 11.52 | -0.18 | -1.54% | 11.42 | 11.68 | 68851 | 7941.85 | 1.86% |
| 2025-05-20 | 11.55 | 11.70 | 0.09 | 0.78% | 11.37 | 11.72 | 77858 | 9027.65 | 2.10% |
| 2025-05-19 | 11.52 | 11.61 | 0.09 | 0.78% | 11.35 | 11.67 | 79300 | 9141.72 | 2.14% |
| 2025-05-16 | 11.47 | 11.52 | 0.12 | 1.05% | 11.28 | 11.72 | 104732 | 12162.29 | 2.83% |
| 2025-05-15 | 11.79 | 11.40 | -0.11 | -0.96% | 11.40 | 12.35 | 163926 | 19185.90 | 4.43% |
| 2025-05-14 | 11.64 | 11.51 | -0.13 | -1.12% | 11.47 | 11.69 | 77515 | 8960.21 | 2.09% |
| 2025-05-13 | 12.10 | 11.64 | -0.29 | -2.43% | 11.63 | 12.10 | 111654 | 13127.98 | 3.02% |
| 2025-05-12 | 11.75 | 11.93 | 0.32 | 2.76% | 11.70 | 12.04 | 151317 | 18010.81 | 4.09% |
| 2025-05-09 | 11.68 | 11.61 | -0.40 | -3.33% | 11.50 | 11.95 | 174966 | 20413.42 | 4.73% |
| 2025-05-08 | 12.05 | 12.01 | 0.17 | 1.44% | 11.90 | 12.43 | 254675 | 30820.83 | 6.88% |
| 2025-05-07 | 11.79 | 11.84 | 0.22 | 1.89% | 11.63 | 12.09 | 160704 | 19136.39 | 4.34% |
| 2025-05-06 | 11.46 | 11.62 | 0.25 | 2.20% | 11.28 | 11.62 | 93281 | 10689.92 | 2.52% |
| 2025-04-30 | 10.99 | 11.37 | 0.38 | 3.46% | 10.92 | 11.43 | 105729 | 11850.11 | 2.86% |
| 2025-04-29 | 10.81 | 10.99 | 0.34 | 3.19% | 10.70 | 11.15 | 102054 | 11216.68 | 2.76% |
| 2025-04-28 | 10.74 | 10.65 | -0.15 | -1.39% | 10.53 | 10.79 | 67748 | 7215.21 | 1.83% |
| 2025-04-25 | 10.84 | 10.80 | -0.10 | -0.92% | 10.80 | 11.13 | 87160 | 9534.57 | 2.35% |
| 2025-04-24 | 11.08 | 10.90 | -0.18 | -1.62% | 10.77 | 11.23 | 118866 | 13055.76 | 3.21% |
| 2025-04-23 | 10.70 | 11.08 | 0.43 | 4.04% | 10.70 | 11.16 | 129586 | 14141.63 | 3.50% |
| 2025-04-22 | 10.70 | 10.65 | -0.13 | -1.21% | 10.55 | 10.81 | 69694 | 7428.89 | 1.88% |
| 2025-04-21 | 10.36 | 10.78 | 0.46 | 4.46% | 10.22 | 10.93 | 110557 | 11805.93 | 2.99% |
| 2025-04-18 | 10.42 | 10.32 | -0.13 | -1.24% | 10.26 | 10.60 | 58046 | 6008.06 | 1.57% |
| 2025-04-17 | 10.39 | 10.45 | 0.05 | 0.48% | 10.39 | 10.89 | 85174 | 9032.21 | 2.30% |
| 2025-04-16 | 10.56 | 10.40 | -0.24 | -2.26% | 10.20 | 10.60 | 77847 | 8107.05 | 2.10% |
| 2025-04-15 | 10.69 | 10.64 | 0.06 | 0.57% | 10.46 | 10.77 | 76818 | 8132.89 | 2.07% |
| 2025-04-14 | 10.42 | 10.58 | 0.36 | 3.52% | 10.39 | 10.79 | 154079 | 16342.56 | 4.16% |
| 2025-04-11 | 9.80 | 10.22 | 0.38 | 3.86% | 9.68 | 10.41 | 191958 | 19513.41 | 5.18% |
| 2025-04-10 | 9.76 | 9.84 | 0.07 | 0.72% | 9.60 | 10.08 | 168015 | 16615.27 | 4.54% |
| 2025-04-09 | 8.96 | 9.77 | 0.65 | 7.13% | 8.77 | 9.90 | 214660 | 20260.43 | 5.80% |
| 2025-04-08 | 9.50 | 9.12 | -0.66 | -6.75% | 8.86 | 9.75 | 176819 | 16166.31 | 4.78% |
| 2025-04-07 | 9.93 | 9.78 | -1.09 | -10.03% | 9.78 | 10.18 | 52950 | 5208.27 | 1.43% |
| 2025-04-03 | 10.91 | 10.87 | -0.20 | -1.81% | 10.80 | 11.11 | 75340 | 8229.98 | 2.03% |
| 2025-04-02 | 10.90 | 11.07 | 0.26 | 2.41% | 10.82 | 11.21 | 109465 | 12103.07 | 2.96% |
| 2025-04-01 | 10.88 | 10.81 | -0.07 | -0.64% | 10.76 | 10.97 | 62653 | 6811.29 | 1.69% |
| 2025-03-31 | 10.99 | 10.88 | -0.12 | -1.09% | 10.60 | 11.05 | 93438 | 10059.87 | 2.52% |
| 2025-03-28 | 11.21 | 11.00 | -0.01 | -0.09% | 10.93 | 11.35 | 141115 | 15690.90 | 3.81% |
| 2025-03-27 | 11.10 | 11.01 | -0.14 | -1.26% | 10.88 | 11.16 | 78439 | 8650.65 | 2.12% |
| 2025-03-26 | 11.24 | 11.15 | 0.05 | 0.45% | 11.09 | 11.48 | 132672 | 14942.93 | 3.58% |
| 2025-03-25 | 11.40 | 11.10 | -0.26 | -2.29% | 11.04 | 11.52 | 91435 | 10259.16 | 2.47% |
| 2025-03-24 | 11.82 | 11.36 | -0.46 | -3.89% | 11.08 | 11.90 | 145524 | 16593.34 | 3.93% |
| 2025-03-21 | 12.40 | 11.82 | -0.64 | -5.14% | 11.76 | 12.42 | 195195 | 23304.16 | 5.27% |
| 2025-03-20 | 12.70 | 12.46 | -0.45 | -3.49% | 12.45 | 12.90 | 187081 | 23588.03 | 5.05% |
| 2025-03-19 | 12.97 | 12.91 | -0.16 | -1.22% | 12.87 | 13.15 | 88083 | 11435.16 | 2.38% |
| 2025-03-18 | 13.19 | 13.07 | -0.13 | -0.98% | 12.96 | 13.29 | 110265 | 14439.36 | 2.98% |
| 2025-03-17 | 12.78 | 13.20 | 0.38 | 2.96% | 12.66 | 13.20 | 150637 | 19549.93 | 4.07% |
| 2025-03-14 | 12.70 | 12.82 | 0.07 | 0.55% | 12.47 | 12.89 | 117522 | 14913.22 | 3.17% |
| 2025-03-13 | 13.30 | 12.75 | -0.63 | -4.71% | 12.47 | 13.32 | 185770 | 23727.48 | 5.02% |
| 2025-03-12 | 13.29 | 13.38 | 0.19 | 1.44% | 13.20 | 13.61 | 170525 | 22916.15 | 4.61% |
| 2025-03-11 | 13.27 | 13.19 | -0.39 | -2.87% | 12.95 | 13.45 | 182818 | 24051.39 | 4.94% |
| 2025-03-10 | 13.18 | 13.58 | 0.18 | 1.34% | 13.15 | 13.88 | 176726 | 23937.45 | 4.77% |
| 2025-03-07 | 13.44 | 13.40 | -0.04 | -0.30% | 13.22 | 13.95 | 268216 | 36411.74 | 7.24% |
| 2025-03-06 | 13.19 | 13.44 | 0.28 | 2.13% | 13.11 | 13.70 | 328657 | 44182.21 | 8.88% |
| 2025-03-05 | 13.00 | 13.16 | -0.01 | -0.08% | 12.70 | 13.20 | 236391 | 30735.42 | 6.39% |
| 2025-03-04 | 12.73 | 13.17 | 0.10 | 0.77% | 12.61 | 13.57 | 286321 | 37631.50 | 7.73% |
| 2025-03-03 | 13.76 | 13.07 | -0.77 | -5.56% | 12.80 | 14.01 | 482656 | 63704.01 | 13.04% |
| 2025-02-28 | 15.23 | 13.84 | -1.54 | -10.01% | 13.84 | 16.50 | 645334 | 97752.87 | 17.43% |
| 2025-02-27 | 13.99 | 15.38 | 1.40 | 10.01% | 13.51 | 15.38 | 630422 | 89988.23 | 17.03% |
| 2025-02-26 | 15.12 | 13.98 | -0.39 | -2.71% | 13.86 | 15.81 | 822372 | 120490.56 | 22.21% |
| 2025-02-25 | 13.32 | 14.37 | 1.31 | 10.03% | 13.08 | 14.37 | 587521 | 81845.01 | 15.87% |
| 2025-02-24 | 11.97 | 13.06 | 1.19 | 10.03% | 11.87 | 13.06 | 152650 | 19455.78 | 4.12% |
| 2025-02-21 | 11.83 | 11.87 | -0.07 | -0.59% | 11.82 | 12.08 | 198641 | 23640.70 | 5.37% |
| 2025-02-20 | 12.05 | 11.94 | -0.29 | -2.37% | 11.70 | 12.19 | 249947 | 29591.49 | 6.75% |
| 2025-02-19 | 11.91 | 12.23 | -0.08 | -0.65% | 11.82 | 12.57 | 382998 | 46696.74 | 10.34% |
上证大盘股票行情在线 K线走势图
