天成自控(603085)股票行情 天成自控股票行情 603085股票行情_爱股网
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 |
|---|
| 2025-10-27 | 10.28 | 10.21 | 0.01 | 0.10% | 10.13 | 10.28 | 50027 | 5096.00 | 1.26% |
| 2025-10-24 | 10.28 | 10.20 | -0.04 | -0.39% | 10.16 | 10.29 | 37269 | 3804.14 | 0.94% |
| 2025-10-23 | 10.29 | 10.24 | -0.09 | -0.87% | 10.15 | 10.35 | 46404 | 4738.83 | 1.17% |
| 2025-10-22 | 10.15 | 10.33 | 0.28 | 2.79% | 10.06 | 10.45 | 104060 | 10693.29 | 2.62% |
| 2025-10-21 | 10.02 | 10.05 | 0.03 | 0.30% | 9.93 | 10.08 | 36719 | 3684.94 | 0.92% |
| 2025-10-20 | 9.90 | 10.02 | 0.14 | 1.42% | 9.90 | 10.06 | 30852 | 3081.31 | 0.78% |
| 2025-10-17 | 10.00 | 9.88 | -0.14 | -1.40% | 9.83 | 10.08 | 53017 | 5284.95 | 1.34% |
| 2025-10-16 | 10.16 | 10.02 | -0.14 | -1.38% | 10.00 | 10.17 | 45612 | 4590.23 | 1.15% |
| 2025-10-15 | 10.06 | 10.16 | 0.14 | 1.40% | 9.98 | 10.16 | 45081 | 4548.58 | 1.14% |
| 2025-10-14 | 10.22 | 10.02 | -0.20 | -1.96% | 10.02 | 10.30 | 79271 | 8022.88 | 2.00% |
| 2025-10-13 | 10.26 | 10.22 | -0.29 | -2.76% | 9.96 | 10.26 | 82939 | 8398.58 | 2.09% |
| 2025-10-10 | 10.47 | 10.51 | -0.01 | -0.10% | 10.46 | 10.63 | 62330 | 6566.19 | 1.57% |
| 2025-10-09 | 10.45 | 10.52 | 0.00 | 0.00% | 10.38 | 10.55 | 71099 | 7444.26 | 1.79% |
| 2025-09-30 | 10.60 | 10.52 | -0.09 | -0.85% | 10.47 | 10.64 | 80948 | 8533.29 | 2.04% |
| 2025-09-29 | 10.75 | 10.61 | -0.14 | -1.30% | 10.57 | 10.85 | 104952 | 11207.04 | 2.64% |
| 2025-09-26 | 10.81 | 10.75 | -0.12 | -1.10% | 10.61 | 11.19 | 108518 | 11761.87 | 2.73% |
| 2025-09-25 | 11.08 | 10.87 | -0.25 | -2.25% | 10.80 | 11.14 | 138085 | 15111.51 | 3.48% |
| 2025-09-24 | 11.00 | 11.12 | -0.05 | -0.45% | 10.88 | 11.21 | 171549 | 18984.56 | 4.32% |
| 2025-09-23 | 10.75 | 11.17 | 0.55 | 5.18% | 10.75 | 11.67 | 380868 | 42925.60 | 9.59% |
| 2025-09-22 | 10.43 | 10.62 | 0.13 | 1.24% | 10.43 | 10.92 | 87357 | 9311.94 | 2.20% |
| 2025-09-19 | 10.85 | 10.49 | -0.44 | -4.03% | 10.37 | 10.90 | 142034 | 14983.71 | 3.58% |
| 2025-09-18 | 10.77 | 10.93 | 0.16 | 1.49% | 10.71 | 11.10 | 159739 | 17454.10 | 4.02% |
| 2025-09-17 | 10.75 | 10.77 | 0.06 | 0.56% | 10.68 | 10.88 | 70401 | 7572.02 | 1.77% |
| 2025-09-16 | 10.66 | 10.71 | 0.05 | 0.47% | 10.62 | 10.80 | 71280 | 7639.82 | 1.80% |
| 2025-09-15 | 10.56 | 10.66 | 0.07 | 0.66% | 10.53 | 11.03 | 101432 | 10929.85 | 2.55% |
| 2025-09-12 | 10.78 | 10.59 | -0.18 | -1.67% | 10.58 | 10.81 | 66873 | 7135.45 | 1.68% |
| 2025-09-11 | 10.70 | 10.77 | 0.08 | 0.75% | 10.43 | 10.78 | 66583 | 7062.90 | 1.68% |
| 2025-09-10 | 10.68 | 10.69 | -0.01 | -0.09% | 10.67 | 10.98 | 68325 | 7384.03 | 1.72% |
| 2025-09-09 | 10.80 | 10.70 | -0.11 | -1.02% | 10.65 | 10.81 | 50309 | 5385.38 | 1.27% |
| 2025-09-08 | 10.66 | 10.81 | 0.13 | 1.22% | 10.65 | 10.97 | 70797 | 7667.18 | 1.78% |
| 2025-09-05 | 10.50 | 10.68 | 0.21 | 2.01% | 10.39 | 10.76 | 83746 | 8902.46 | 2.11% |
| 2025-09-04 | 10.46 | 10.47 | 0.01 | 0.10% | 10.28 | 10.61 | 77776 | 8162.29 | 1.96% |
| 2025-09-03 | 10.89 | 10.46 | -0.45 | -4.12% | 10.41 | 10.97 | 115015 | 12227.68 | 2.90% |
| 2025-09-02 | 11.07 | 10.91 | -0.16 | -1.45% | 10.58 | 11.10 | 145409 | 15746.31 | 3.66% |
| 2025-09-01 | 11.07 | 11.07 | -0.02 | -0.18% | 11.01 | 11.28 | 98933 | 10985.89 | 2.49% |
| 2025-08-29 | 11.37 | 11.09 | -0.28 | -2.46% | 11.07 | 11.39 | 100062 | 11167.55 | 2.52% |
| 2025-08-28 | 11.50 | 11.37 | -0.15 | -1.30% | 11.00 | 11.60 | 161038 | 18192.77 | 4.06% |
| 2025-08-27 | 11.90 | 11.52 | -0.33 | -2.78% | 11.50 | 11.97 | 132327 | 15559.95 | 3.33% |
| 2025-08-26 | 11.57 | 11.85 | 0.16 | 1.37% | 11.34 | 11.99 | 201418 | 23624.47 | 5.07% |
| 2025-08-25 | 11.87 | 11.69 | -0.09 | -0.76% | 11.64 | 11.89 | 104544 | 12264.96 | 2.63% |
| 2025-08-22 | 11.84 | 11.78 | -0.01 | -0.08% | 11.63 | 11.90 | 80486 | 9451.56 | 2.03% |
| 2025-08-21 | 12.00 | 11.79 | -0.14 | -1.17% | 11.70 | 12.00 | 85799 | 10147.29 | 2.16% |
| 2025-08-20 | 11.89 | 11.93 | 0.04 | 0.34% | 11.78 | 11.95 | 107577 | 12776.81 | 2.71% |
| 2025-08-19 | 11.71 | 11.89 | 0.24 | 2.06% | 11.47 | 11.98 | 160355 | 18886.69 | 4.04% |
| 2025-08-18 | 11.59 | 11.65 | 0.14 | 1.22% | 11.55 | 11.85 | 100460 | 11725.55 | 2.53% |
| 2025-08-15 | 11.29 | 11.51 | 0.19 | 1.68% | 11.29 | 11.55 | 65153 | 7477.13 | 1.64% |
| 2025-08-14 | 11.70 | 11.32 | -0.38 | -3.25% | 11.32 | 11.75 | 81362 | 9354.28 | 2.05% |
| 2025-08-13 | 11.49 | 11.70 | 0.21 | 1.83% | 11.43 | 11.72 | 93132 | 10803.90 | 2.35% |
| 2025-08-12 | 11.61 | 11.49 | -0.12 | -1.03% | 11.41 | 11.65 | 67254 | 7724.18 | 1.69% |
| 2025-08-11 | 11.46 | 11.61 | 0.15 | 1.31% | 11.40 | 11.74 | 74687 | 8668.22 | 1.88% |
| 2025-08-08 | 11.49 | 11.46 | -0.05 | -0.43% | 11.40 | 11.57 | 46897 | 5370.99 | 1.18% |
| 2025-08-07 | 11.64 | 11.51 | -0.17 | -1.46% | 11.47 | 11.72 | 70368 | 8131.71 | 1.77% |
| 2025-08-06 | 11.56 | 11.68 | 0.09 | 0.78% | 11.51 | 11.76 | 104090 | 12151.61 | 2.62% |
| 2025-08-05 | 11.48 | 11.59 | 0.20 | 1.76% | 11.48 | 11.86 | 118907 | 13819.95 | 2.99% |
| 2025-08-04 | 11.01 | 11.39 | 0.37 | 3.36% | 10.95 | 11.63 | 149966 | 16979.98 | 3.78% |
| 2025-08-01 | 10.90 | 11.02 | 0.07 | 0.64% | 10.85 | 11.06 | 73084 | 8021.06 | 1.84% |
| 2025-07-31 | 11.07 | 10.95 | -0.12 | -1.08% | 10.90 | 11.17 | 66126 | 7291.81 | 1.67% |
| 2025-07-30 | 11.21 | 11.07 | -0.21 | -1.86% | 10.98 | 11.28 | 94284 | 10441.03 | 2.37% |
| 2025-07-29 | 11.28 | 11.28 | 0.08 | 0.71% | 11.17 | 11.50 | 89578 | 10104.73 | 2.26% |
| 2025-07-28 | 11.21 | 11.20 | -0.01 | -0.09% | 11.15 | 11.35 | 62775 | 7061.56 | 1.58% |
| 2025-07-25 | 11.11 | 11.21 | 0.10 | 0.90% | 11.04 | 11.33 | 84654 | 9451.84 | 2.13% |
| 2025-07-24 | 11.38 | 11.11 | -0.32 | -2.80% | 11.03 | 11.60 | 159935 | 18050.59 | 4.03% |
| 2025-07-23 | 11.57 | 11.43 | -0.12 | -1.04% | 11.40 | 11.61 | 57787 | 6647.69 | 1.46% |
| 2025-07-22 | 11.62 | 11.55 | -0.06 | -0.52% | 11.50 | 11.65 | 51991 | 6007.36 | 1.31% |
| 2025-07-21 | 11.58 | 11.61 | 0.03 | 0.26% | 11.51 | 11.65 | 50284 | 5820.90 | 1.27% |
| 2025-07-18 | 11.76 | 11.58 | -0.19 | -1.61% | 11.53 | 11.76 | 67240 | 7798.19 | 1.69% |
| 2025-07-17 | 11.51 | 11.77 | 0.37 | 3.25% | 11.41 | 11.84 | 125014 | 14573.40 | 3.15% |
| 2025-07-16 | 11.18 | 11.40 | 0.25 | 2.24% | 11.12 | 11.53 | 85721 | 9768.05 | 2.16% |
| 2025-07-15 | 11.27 | 11.15 | -0.13 | -1.15% | 11.08 | 11.33 | 42599 | 4754.91 | 1.07% |
| 2025-07-14 | 11.20 | 11.28 | 0.08 | 0.71% | 11.12 | 11.51 | 56842 | 6421.50 | 1.54% |
| 2025-07-11 | 11.30 | 11.20 | -0.03 | -0.27% | 11.13 | 11.35 | 50865 | 5703.10 | 1.37% |
| 2025-07-10 | 11.28 | 11.23 | -0.05 | -0.44% | 11.10 | 11.33 | 39145 | 4383.78 | 1.06% |
| 2025-07-09 | 11.45 | 11.28 | -0.13 | -1.14% | 11.28 | 11.67 | 50514 | 5772.55 | 1.36% |
| 2025-07-08 | 11.45 | 11.41 | -0.04 | -0.35% | 11.38 | 11.54 | 36468 | 4165.76 | 0.99% |
| 2025-07-07 | 11.19 | 11.45 | 0.21 | 1.87% | 11.16 | 11.47 | 45688 | 5197.24 | 1.23% |
| 2025-07-04 | 11.35 | 11.24 | -0.15 | -1.32% | 11.20 | 11.38 | 32010 | 3606.52 | 0.86% |
| 2025-07-03 | 11.36 | 11.39 | 0.06 | 0.53% | 11.26 | 11.40 | 35929 | 4072.25 | 0.97% |
| 2025-07-02 | 11.47 | 11.33 | -0.18 | -1.56% | 11.26 | 11.52 | 38792 | 4399.63 | 1.05% |
| 2025-07-01 | 11.55 | 11.51 | 0.00 | 0.00% | 11.39 | 11.64 | 54277 | 6246.42 | 1.47% |
| 2025-06-30 | 11.38 | 11.51 | 0.14 | 1.23% | 11.34 | 11.55 | 42776 | 4916.71 | 1.16% |
上证大盘股票行情在线 K线走势图
天成自控(603085)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
