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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-27 | 11.25 | 11.37 | 0.03 | 0.26% | 11.25 | 11.43 | 34269 | 3896.22 | 0.93% |
| 2025-06-26 | 11.56 | 11.34 | -0.22 | -1.90% | 11.29 | 11.60 | 53170 | 6077.29 | 1.44% |
| 2025-06-25 | 11.36 | 11.56 | 0.24 | 2.12% | 11.33 | 11.64 | 68104 | 7836.32 | 1.84% |
| 2025-06-24 | 11.24 | 11.32 | 0.14 | 1.25% | 11.23 | 11.43 | 52328 | 5939.31 | 1.41% |
| 2025-06-23 | 11.08 | 11.18 | 0.02 | 0.18% | 10.96 | 11.21 | 48120 | 5332.24 | 1.30% |
| 2025-06-20 | 10.96 | 11.16 | 0.16 | 1.45% | 10.77 | 11.32 | 84538 | 9338.93 | 2.28% |
| 2025-06-19 | 11.17 | 11.00 | -0.22 | -1.96% | 10.96 | 11.25 | 55444 | 6159.94 | 1.50% |
| 2025-06-18 | 11.19 | 11.22 | -0.02 | -0.18% | 11.04 | 11.24 | 38895 | 4332.94 | 1.05% |
| 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% |
上证大盘股票行情在线 K线走势图
