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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-18 | 11.53 | 12.31 | 0.50 | 4.23% | 11.46 | 12.49 | 486796 | 58812.58 | 13.15% |
| 2025-02-17 | 12.98 | 11.81 | 0.01 | 0.08% | 11.78 | 12.98 | 687818 | 85085.16 | 18.58% |
| 2025-02-14 | 11.40 | 11.80 | 1.07 | 9.97% | 11.30 | 11.80 | 152885 | 17870.30 | 4.13% |
| 2025-02-13 | 10.87 | 10.73 | -0.25 | -2.28% | 10.66 | 11.02 | 196491 | 21221.50 | 5.31% |
| 2025-02-12 | 10.45 | 10.98 | 0.49 | 4.67% | 10.33 | 11.02 | 294922 | 31909.79 | 7.97% |
| 2025-02-11 | 10.41 | 10.49 | 0.07 | 0.67% | 10.24 | 10.71 | 157212 | 16416.85 | 4.25% |
| 2025-02-10 | 10.33 | 10.42 | 0.09 | 0.87% | 10.11 | 10.45 | 100714 | 10350.94 | 2.72% |
| 2025-02-07 | 10.33 | 10.33 | 0.04 | 0.39% | 10.20 | 10.45 | 90101 | 9321.44 | 2.43% |
| 2025-02-06 | 9.93 | 10.29 | 0.34 | 3.42% | 9.85 | 10.31 | 85148 | 8647.93 | 2.30% |
| 2025-02-05 | 9.86 | 9.95 | 0.19 | 1.95% | 9.67 | 10.00 | 107916 | 10652.81 | 2.91% |
| 2025-01-27 | 10.25 | 9.76 | -0.94 | -8.79% | 9.70 | 10.32 | 201571 | 19977.84 | 5.44% |
| 2025-01-24 | 10.53 | 10.70 | 0.26 | 2.49% | 10.38 | 10.75 | 92768 | 9829.32 | 2.51% |
| 2025-01-23 | 10.52 | 10.44 | 0.05 | 0.48% | 10.43 | 10.82 | 97276 | 10272.52 | 2.63% |
| 2025-01-22 | 10.56 | 10.39 | -0.27 | -2.53% | 10.33 | 10.56 | 71273 | 7427.38 | 1.93% |
| 2025-01-21 | 10.61 | 10.66 | 0.05 | 0.47% | 10.47 | 10.74 | 67725 | 7184.23 | 1.83% |
| 2025-01-20 | 10.49 | 10.61 | 0.22 | 2.12% | 10.40 | 10.73 | 85380 | 9055.55 | 2.31% |
| 2025-01-17 | 10.55 | 10.39 | -0.13 | -1.24% | 10.36 | 10.61 | 75835 | 7928.47 | 2.05% |
| 2025-01-16 | 10.58 | 10.52 | -0.07 | -0.66% | 10.34 | 10.77 | 111006 | 11716.71 | 3.00% |
| 2025-01-15 | 10.53 | 10.59 | 0.14 | 1.34% | 10.39 | 10.74 | 123714 | 13116.71 | 3.34% |
| 2025-01-14 | 9.86 | 10.45 | 0.74 | 7.62% | 9.74 | 10.49 | 162773 | 16667.88 | 4.40% |
| 2025-01-13 | 9.48 | 9.71 | 0.04 | 0.41% | 9.20 | 9.84 | 90877 | 8684.74 | 2.45% |
| 2025-01-10 | 9.50 | 9.67 | 0.10 | 1.04% | 9.50 | 10.35 | 169680 | 16895.50 | 4.58% |
| 2025-01-09 | 9.49 | 9.57 | -0.01 | -0.10% | 9.39 | 9.85 | 59263 | 5704.33 | 1.60% |
| 2025-01-08 | 9.61 | 9.58 | -0.11 | -1.14% | 9.21 | 9.67 | 95466 | 9008.91 | 2.58% |
| 2025-01-07 | 9.39 | 9.69 | 0.30 | 3.19% | 9.16 | 9.70 | 89485 | 8413.45 | 2.42% |
| 2025-01-06 | 9.75 | 9.39 | -0.36 | -3.69% | 9.25 | 9.84 | 93280 | 8851.61 | 2.52% |
| 2025-01-03 | 10.26 | 9.75 | -0.60 | -5.80% | 9.70 | 10.35 | 136178 | 13582.85 | 3.68% |
| 2025-01-02 | 10.85 | 10.35 | -0.50 | -4.61% | 10.21 | 11.12 | 194990 | 20628.56 | 5.27% |
| 2024-12-31 | 10.83 | 10.85 | -0.01 | -0.09% | 10.71 | 11.18 | 182682 | 19976.63 | 4.93% |
| 2024-12-30 | 10.93 | 10.86 | -0.05 | -0.46% | 10.61 | 11.07 | 176400 | 19199.19 | 4.76% |
上证大盘股票行情在线 K线走势图
