天目湖(603136)股票行情
天目湖(603136)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 |
|---|
| 2025-09-16 | 13.29 | 13.39 | 0.14 | 1.06% | 13.16 | 13.50 | 110109 | 14681.95 | 4.08% |
| 2025-09-15 | 13.20 | 13.25 | 0.01 | 0.08% | 13.08 | 13.28 | 84326 | 11109.91 | 3.12% |
| 2025-09-12 | 13.33 | 13.24 | -0.11 | -0.82% | 13.22 | 13.45 | 96832 | 12896.04 | 3.58% |
| 2025-09-11 | 13.33 | 13.35 | -0.08 | -0.60% | 13.09 | 13.36 | 114717 | 15134.19 | 4.25% |
| 2025-09-10 | 13.36 | 13.43 | 0.00 | 0.00% | 13.35 | 13.52 | 111487 | 14970.65 | 4.13% |
| 2025-09-09 | 13.56 | 13.43 | -0.11 | -0.81% | 13.23 | 13.58 | 124653 | 16637.29 | 4.61% |
| 2025-09-08 | 13.50 | 13.54 | -0.06 | -0.44% | 13.42 | 13.74 | 146416 | 19863.26 | 5.42% |
| 2025-09-05 | 13.66 | 13.60 | -0.13 | -0.95% | 13.25 | 13.67 | 199092 | 26781.51 | 7.37% |
| 2025-09-04 | 13.08 | 13.73 | 0.63 | 4.81% | 13.01 | 13.88 | 332860 | 45038.91 | 12.32% |
| 2025-09-03 | 13.23 | 13.10 | -0.06 | -0.46% | 12.96 | 13.24 | 125131 | 16402.02 | 4.63% |
| 2025-09-02 | 13.10 | 13.16 | 0.03 | 0.23% | 13.01 | 13.25 | 134961 | 17750.37 | 5.00% |
| 2025-09-01 | 12.95 | 13.13 | 0.18 | 1.39% | 12.90 | 13.18 | 122188 | 15999.06 | 4.52% |
| 2025-08-29 | 12.77 | 12.95 | 0.15 | 1.17% | 12.76 | 13.04 | 102759 | 13291.73 | 3.80% |
| 2025-08-28 | 12.70 | 12.80 | 0.11 | 0.87% | 12.50 | 12.90 | 98061 | 12514.93 | 3.63% |
| 2025-08-27 | 12.94 | 12.69 | -0.29 | -2.23% | 12.69 | 12.98 | 92254 | 11845.52 | 3.42% |
| 2025-08-26 | 12.99 | 12.98 | -0.04 | -0.31% | 12.92 | 13.07 | 78742 | 10250.70 | 2.91% |
| 2025-08-25 | 12.98 | 13.02 | 0.06 | 0.46% | 12.88 | 13.02 | 111685 | 14475.90 | 4.13% |
| 2025-08-22 | 12.93 | 12.96 | 0.00 | 0.00% | 12.81 | 12.99 | 81977 | 10576.86 | 3.03% |
| 2025-08-21 | 13.01 | 12.96 | 0.01 | 0.08% | 12.89 | 13.13 | 101346 | 13180.89 | 3.75% |
| 2025-08-20 | 12.86 | 12.95 | 0.10 | 0.78% | 12.81 | 13.02 | 103804 | 13399.96 | 3.84% |
| 2025-08-19 | 12.88 | 12.85 | -0.03 | -0.23% | 12.74 | 12.91 | 77127 | 9898.51 | 2.86% |
| 2025-08-18 | 12.76 | 12.88 | 0.35 | 2.79% | 12.68 | 12.96 | 129732 | 16684.75 | 4.80% |
| 2025-08-15 | 12.47 | 12.53 | 0.05 | 0.40% | 12.40 | 12.55 | 51750 | 6467.31 | 1.92% |
| 2025-08-14 | 12.74 | 12.48 | -0.21 | -1.65% | 12.45 | 12.86 | 80751 | 10242.40 | 2.99% |
| 2025-08-13 | 12.79 | 12.69 | 0.00 | 0.00% | 12.66 | 12.82 | 50746 | 6445.00 | 1.88% |
| 2025-08-12 | 12.78 | 12.69 | -0.12 | -0.94% | 12.65 | 12.85 | 49701 | 6323.85 | 1.84% |
| 2025-08-11 | 12.72 | 12.81 | 0.09 | 0.71% | 12.62 | 12.81 | 58024 | 7398.77 | 2.15% |
| 2025-08-08 | 12.55 | 12.72 | 0.17 | 1.35% | 12.50 | 12.77 | 75482 | 9565.51 | 2.79% |
| 2025-08-07 | 12.52 | 12.55 | 0.00 | 0.00% | 12.46 | 12.65 | 42026 | 5276.82 | 1.56% |
| 2025-08-06 | 12.56 | 12.55 | -0.03 | -0.24% | 12.48 | 12.60 | 43408 | 5439.61 | 1.61% |
| 2025-08-05 | 12.58 | 12.58 | -0.01 | -0.08% | 12.49 | 12.60 | 48325 | 6064.62 | 1.79% |
| 2025-08-04 | 12.37 | 12.59 | 0.14 | 1.12% | 12.36 | 12.66 | 85576 | 10722.07 | 3.17% |
| 2025-08-01 | 12.54 | 12.45 | -0.13 | -1.03% | 12.36 | 12.58 | 64753 | 8046.37 | 2.40% |
| 2025-07-31 | 12.86 | 12.58 | -0.29 | -2.25% | 12.55 | 12.86 | 91278 | 11542.89 | 3.38% |
| 2025-07-30 | 12.69 | 12.87 | 0.12 | 0.94% | 12.69 | 13.00 | 125929 | 16208.21 | 4.66% |
| 2025-07-29 | 12.77 | 12.75 | -0.03 | -0.23% | 12.55 | 12.81 | 54204 | 6860.84 | 2.01% |
| 2025-07-28 | 12.74 | 12.78 | 0.04 | 0.31% | 12.71 | 12.88 | 50899 | 6502.36 | 1.88% |
| 2025-07-25 | 12.85 | 12.74 | -0.11 | -0.86% | 12.66 | 12.95 | 64833 | 8275.29 | 2.40% |
| 2025-07-24 | 12.60 | 12.85 | 0.28 | 2.23% | 12.59 | 12.87 | 92375 | 11814.10 | 3.42% |
| 2025-07-23 | 12.78 | 12.57 | -0.22 | -1.72% | 12.54 | 12.81 | 79747 | 10106.49 | 2.95% |
| 2025-07-22 | 12.88 | 12.79 | -0.09 | -0.70% | 12.73 | 12.89 | 73550 | 9403.24 | 2.72% |
| 2025-07-21 | 12.79 | 12.88 | 0.04 | 0.31% | 12.79 | 12.89 | 78855 | 10140.06 | 2.92% |
| 2025-07-18 | 12.81 | 12.84 | 0.00 | 0.00% | 12.71 | 12.87 | 66781 | 8539.00 | 2.47% |
| 2025-07-17 | 12.84 | 12.84 | 0.07 | 0.55% | 12.79 | 12.95 | 67273 | 8651.52 | 2.49% |
| 2025-07-16 | 12.83 | 12.77 | 0.06 | 0.47% | 12.71 | 12.95 | 77932 | 9999.58 | 2.89% |
| 2025-07-15 | 12.94 | 12.71 | -0.33 | -2.53% | 12.64 | 13.02 | 102366 | 13086.31 | 3.79% |
| 2025-07-14 | 13.07 | 13.04 | -0.02 | -0.15% | 12.99 | 13.16 | 59943 | 7829.84 | 2.22% |
| 2025-07-11 | 13.04 | 13.06 | 0.02 | 0.15% | 12.90 | 13.12 | 89328 | 11631.57 | 3.31% |
| 2025-07-10 | 13.05 | 13.04 | -0.02 | -0.15% | 12.93 | 13.20 | 114910 | 14993.78 | 4.25% |
| 2025-07-09 | 13.15 | 13.06 | -0.15 | -1.14% | 12.95 | 13.29 | 142970 | 18703.45 | 5.29% |
| 2025-07-08 | 13.54 | 13.21 | -0.32 | -2.37% | 13.01 | 13.54 | 235642 | 31091.71 | 8.72% |
| 2025-07-07 | 13.33 | 13.53 | 0.02 | 0.15% | 13.32 | 13.74 | 192121 | 26101.03 | 7.11% |
| 2025-07-04 | 13.56 | 13.51 | 0.16 | 1.20% | 13.17 | 13.74 | 195078 | 26287.72 | 7.22% |
| 2025-07-03 | 13.20 | 13.35 | -0.05 | -0.37% | 13.20 | 13.65 | 171542 | 22995.04 | 6.35% |
| 2025-07-02 | 13.28 | 13.40 | 0.10 | 0.75% | 13.10 | 13.88 | 277614 | 37654.56 | 10.28% |
| 2025-07-01 | 13.48 | 13.30 | -0.17 | -1.26% | 13.10 | 13.55 | 181007 | 24104.31 | 6.70% |
| 2025-06-30 | 13.37 | 13.47 | 0.03 | 0.22% | 13.11 | 13.58 | 273197 | 36435.70 | 10.11% |
| 2025-06-27 | 14.13 | 13.44 | -0.18 | -1.32% | 13.38 | 14.58 | 532708 | 74163.52 | 19.72% |
| 2025-06-26 | 12.33 | 13.62 | 1.24 | 10.02% | 12.31 | 13.62 | 312210 | 41270.61 | 11.56% |
| 2025-06-25 | 12.44 | 12.38 | 0.10 | 0.81% | 12.21 | 12.51 | 80372 | 9922.85 | 2.98% |
| 2025-06-24 | 12.35 | 12.28 | 0.03 | 0.24% | 12.19 | 12.54 | 92956 | 11435.23 | 3.44% |
| 2025-06-23 | 12.00 | 12.25 | 0.47 | 3.99% | 11.99 | 12.78 | 147299 | 18167.04 | 5.45% |
| 2025-06-20 | 11.98 | 11.78 | -0.22 | -1.83% | 11.73 | 12.34 | 68810 | 8198.89 | 2.55% |
| 2025-06-19 | 11.96 | 12.00 | 0.13 | 1.10% | 11.88 | 12.25 | 82280 | 9891.00 | 3.05% |
| 2025-06-18 | 12.10 | 11.87 | -0.18 | -1.49% | 11.85 | 12.12 | 45128 | 5383.81 | 1.67% |
| 2025-06-17 | 12.35 | 12.05 | -0.16 | -1.31% | 11.95 | 12.35 | 56829 | 6865.20 | 2.10% |
| 2025-06-16 | 12.36 | 12.21 | -0.15 | -1.21% | 12.15 | 12.52 | 78163 | 9635.78 | 2.89% |
| 2025-06-13 | 12.80 | 12.36 | -0.56 | -4.33% | 12.30 | 12.90 | 93840 | 11740.10 | 3.47% |
| 2025-06-12 | 12.65 | 12.92 | 0.22 | 1.73% | 12.65 | 13.10 | 105291 | 13575.01 | 3.90% |
| 2025-06-11 | 12.65 | 12.70 | 0.00 | 0.00% | 12.52 | 12.82 | 85801 | 10873.75 | 3.18% |
| 2025-06-10 | 12.75 | 12.70 | -0.05 | -0.39% | 12.54 | 12.89 | 105732 | 13462.45 | 3.91% |
| 2025-06-09 | 12.69 | 12.75 | 0.15 | 1.19% | 12.50 | 12.82 | 120198 | 15242.69 | 4.45% |
| 2025-06-06 | 12.74 | 12.60 | -0.14 | -1.10% | 12.54 | 12.91 | 132499 | 16788.62 | 4.91% |
| 2025-06-05 | 12.31 | 12.74 | 0.50 | 4.08% | 12.22 | 12.99 | 225111 | 28516.21 | 8.33% |
| 2025-06-04 | 11.84 | 12.24 | 0.26 | 2.17% | 11.78 | 12.44 | 136434 | 16521.63 | 5.05% |
| 2025-06-03 | 11.52 | 11.98 | 0.58 | 5.09% | 11.52 | 12.01 | 117496 | 13904.06 | 4.35% |
| 2025-05-30 | 11.56 | 11.40 | -0.15 | -1.30% | 11.38 | 11.60 | 29092 | 3341.60 | 1.08% |
| 2025-05-29 | 11.66 | 11.78 | 0.09 | 0.77% | 11.56 | 11.78 | 34436 | 4030.84 | 1.27% |
| 2025-05-28 | 11.62 | 11.69 | 0.05 | 0.43% | 11.55 | 11.71 | 26261 | 3055.80 | 0.97% |
| 2025-05-27 | 11.62 | 11.64 | 0.01 | 0.09% | 11.58 | 11.69 | 22099 | 2574.31 | 0.82% |
上证大盘股票行情在线 K线走势图
