天创时尚(603608)股票行情
天创时尚(603608)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 | 6.18 | 6.26 | 0.12 | 1.95% | 6.15 | 6.27 | 69443 | 4321.17 | 1.65% |
| 2025-07-31 | 6.30 | 6.14 | -0.13 | -2.07% | 6.10 | 6.31 | 71867 | 4455.09 | 1.71% |
| 2025-07-30 | 6.31 | 6.27 | -0.04 | -0.63% | 6.16 | 6.31 | 78900 | 4919.44 | 1.88% |
| 2025-07-29 | 6.32 | 6.31 | 0.08 | 1.28% | 6.20 | 6.41 | 124285 | 7808.80 | 2.96% |
| 2025-07-28 | 6.19 | 6.23 | 0.12 | 1.96% | 6.06 | 6.37 | 134331 | 8347.69 | 3.20% |
| 2025-07-25 | 5.97 | 6.11 | 0.14 | 2.35% | 5.86 | 6.18 | 96316 | 5825.99 | 2.29% |
| 2025-07-24 | 5.78 | 5.97 | 0.25 | 4.37% | 5.72 | 6.12 | 147117 | 8791.44 | 3.51% |
| 2025-07-23 | 5.78 | 5.72 | -0.05 | -0.87% | 5.65 | 5.82 | 66933 | 3839.23 | 1.59% |
| 2025-07-22 | 5.79 | 5.77 | -0.10 | -1.70% | 5.73 | 5.87 | 73747 | 4262.59 | 1.76% |
| 2025-07-21 | 5.85 | 5.87 | 0.02 | 0.34% | 5.73 | 5.88 | 81869 | 4752.11 | 1.95% |
| 2025-07-18 | 5.78 | 5.85 | 0.03 | 0.52% | 5.78 | 5.99 | 95644 | 5635.12 | 2.28% |
| 2025-07-17 | 5.74 | 5.82 | 0.04 | 0.69% | 5.69 | 5.87 | 88372 | 5108.44 | 2.11% |
| 2025-07-16 | 5.73 | 5.78 | 0.00 | 0.00% | 5.60 | 5.81 | 116130 | 6641.81 | 2.77% |
| 2025-07-15 | 5.53 | 5.78 | 0.24 | 4.33% | 5.50 | 5.80 | 180986 | 10268.28 | 4.31% |
| 2025-07-14 | 5.64 | 5.54 | -0.08 | -1.42% | 5.51 | 5.77 | 121127 | 6823.09 | 2.89% |
| 2025-07-11 | 5.60 | 5.62 | 0.01 | 0.18% | 5.48 | 5.63 | 67882 | 3777.43 | 1.62% |
| 2025-07-10 | 5.57 | 5.61 | 0.01 | 0.18% | 5.44 | 5.65 | 95696 | 5305.63 | 2.28% |
| 2025-07-09 | 5.46 | 5.60 | 0.09 | 1.63% | 5.46 | 5.65 | 101633 | 5664.09 | 2.42% |
| 2025-07-08 | 5.50 | 5.51 | -0.02 | -0.36% | 5.48 | 5.67 | 104767 | 5841.70 | 2.50% |
| 2025-07-07 | 5.47 | 5.53 | 0.03 | 0.55% | 5.36 | 5.55 | 61061 | 3354.04 | 1.45% |
| 2025-07-04 | 5.40 | 5.50 | 0.09 | 1.66% | 5.39 | 5.59 | 126112 | 6922.07 | 3.00% |
| 2025-07-03 | 5.33 | 5.41 | 0.11 | 2.08% | 5.26 | 5.43 | 54937 | 2940.72 | 1.31% |
| 2025-07-02 | 5.52 | 5.30 | -0.16 | -2.93% | 5.28 | 5.52 | 65369 | 3496.11 | 1.56% |
| 2025-07-01 | 5.38 | 5.46 | 0.11 | 2.06% | 5.33 | 5.55 | 93145 | 5062.34 | 2.22% |
| 2025-06-30 | 5.34 | 5.35 | 0.13 | 2.49% | 5.21 | 5.42 | 74719 | 3977.04 | 1.78% |
| 2025-06-27 | 5.22 | 5.22 | 0.04 | 0.77% | 5.16 | 5.28 | 42915 | 2238.20 | 1.02% |
| 2025-06-26 | 5.27 | 5.18 | -0.10 | -1.89% | 5.16 | 5.31 | 47852 | 2488.52 | 1.14% |
| 2025-06-25 | 5.34 | 5.28 | -0.03 | -0.56% | 5.22 | 5.38 | 54037 | 2841.94 | 1.29% |
| 2025-06-24 | 5.21 | 5.31 | 0.10 | 1.92% | 5.18 | 5.33 | 35983 | 1900.97 | 0.86% |
| 2025-06-23 | 5.15 | 5.21 | 0.12 | 2.36% | 5.03 | 5.37 | 79399 | 4146.74 | 1.89% |
| 2025-06-20 | 5.15 | 5.09 | -0.06 | -1.17% | 5.08 | 5.22 | 34344 | 1765.29 | 0.82% |
| 2025-06-19 | 5.32 | 5.15 | -0.15 | -2.83% | 5.14 | 5.32 | 59677 | 3104.02 | 1.42% |
| 2025-06-18 | 5.24 | 5.30 | 0.00 | 0.00% | 5.18 | 5.32 | 48883 | 2563.46 | 1.16% |
| 2025-06-17 | 5.21 | 5.30 | 0.11 | 2.12% | 5.14 | 5.35 | 81507 | 4289.65 | 1.94% |
| 2025-06-16 | 5.22 | 5.19 | -0.04 | -0.76% | 5.15 | 5.33 | 50184 | 2624.21 | 1.20% |
| 2025-06-13 | 5.35 | 5.23 | -0.07 | -1.32% | 5.17 | 5.37 | 54963 | 2874.41 | 1.31% |
| 2025-06-12 | 5.33 | 5.30 | -0.04 | -0.75% | 5.27 | 5.34 | 47814 | 2533.75 | 1.14% |
| 2025-06-11 | 5.40 | 5.34 | -0.09 | -1.66% | 5.29 | 5.45 | 101230 | 5409.27 | 2.41% |
| 2025-06-10 | 5.34 | 5.43 | 0.09 | 1.69% | 5.31 | 5.52 | 98300 | 5339.05 | 2.34% |
| 2025-06-09 | 5.37 | 5.34 | 0.03 | 0.56% | 5.28 | 5.37 | 63844 | 3397.03 | 1.52% |
| 2025-06-06 | 5.15 | 5.31 | 0.18 | 3.51% | 5.15 | 5.33 | 73868 | 3871.32 | 1.76% |
| 2025-06-05 | 5.36 | 5.13 | -0.23 | -4.29% | 5.11 | 5.38 | 82096 | 4297.51 | 1.96% |
| 2025-06-04 | 5.28 | 5.36 | 0.08 | 1.52% | 5.23 | 5.37 | 92880 | 4939.66 | 2.21% |
| 2025-06-03 | 5.18 | 5.28 | 0.13 | 2.52% | 5.09 | 5.29 | 86556 | 4539.93 | 2.06% |
| 2025-05-30 | 5.18 | 5.15 | 0.02 | 0.39% | 5.07 | 5.18 | 39650 | 2031.64 | 0.94% |
| 2025-05-29 | 5.10 | 5.13 | 0.01 | 0.20% | 5.05 | 5.26 | 99251 | 5129.44 | 2.36% |
| 2025-05-28 | 5.02 | 5.12 | 0.11 | 2.20% | 4.97 | 5.13 | 76610 | 3882.61 | 1.83% |
| 2025-05-27 | 5.07 | 5.01 | -0.05 | -0.99% | 4.96 | 5.15 | 83123 | 4213.28 | 1.98% |
| 2025-05-26 | 4.96 | 5.06 | 0.10 | 2.02% | 4.95 | 5.13 | 97405 | 4915.74 | 2.32% |
| 2025-05-23 | 4.93 | 4.96 | 0.03 | 0.61% | 4.78 | 4.98 | 76501 | 3770.18 | 1.82% |
| 2025-05-22 | 4.91 | 4.93 | 0.02 | 0.41% | 4.86 | 4.99 | 75961 | 3744.62 | 1.81% |
| 2025-05-21 | 4.95 | 4.91 | -0.04 | -0.81% | 4.88 | 5.03 | 80689 | 3991.90 | 1.92% |
| 2025-05-20 | 4.87 | 4.95 | 0.10 | 2.06% | 4.77 | 5.01 | 129225 | 6358.22 | 3.08% |
| 2025-05-19 | 4.68 | 4.85 | 0.20 | 4.30% | 4.63 | 4.96 | 144059 | 6973.83 | 3.43% |
| 2025-05-16 | 4.72 | 4.65 | -0.08 | -1.69% | 4.64 | 4.78 | 59276 | 2786.24 | 1.41% |
| 2025-05-15 | 4.72 | 4.73 | 0.01 | 0.21% | 4.61 | 4.76 | 73221 | 3440.99 | 1.74% |
| 2025-05-14 | 4.52 | 4.72 | 0.19 | 4.19% | 4.51 | 4.73 | 105906 | 4904.98 | 2.52% |
| 2025-05-13 | 4.63 | 4.53 | -0.07 | -1.52% | 4.50 | 4.69 | 82962 | 3795.78 | 1.98% |
| 2025-05-12 | 4.71 | 4.60 | -0.07 | -1.50% | 4.59 | 4.80 | 74109 | 3437.60 | 1.77% |
| 2025-05-09 | 4.84 | 4.67 | -0.15 | -3.11% | 4.63 | 4.85 | 94054 | 4409.60 | 2.24% |
| 2025-05-08 | 4.86 | 4.82 | -0.05 | -1.03% | 4.78 | 4.94 | 74329 | 3592.63 | 1.77% |
| 2025-05-07 | 4.88 | 4.87 | -0.12 | -2.40% | 4.78 | 4.98 | 89427 | 4338.82 | 2.13% |
| 2025-05-06 | 4.80 | 4.99 | 0.00 | 0.00% | 4.62 | 5.19 | 168670 | 8140.00 | 4.02% |
| 2025-04-29 | 4.80 | 4.99 | 0.13 | 2.67% | 4.80 | 5.00 | 34284 | 1687.33 | 0.82% |
| 2025-04-28 | 5.02 | 4.86 | -0.16 | -3.19% | 4.84 | 5.04 | 33368 | 1629.50 | 0.80% |
| 2025-04-25 | 5.04 | 5.02 | -0.03 | -0.59% | 4.93 | 5.08 | 45390 | 2269.45 | 1.08% |
| 2025-04-24 | 4.90 | 5.05 | 0.10 | 2.02% | 4.86 | 5.08 | 62908 | 3144.35 | 1.50% |
| 2025-04-23 | 4.98 | 4.95 | 0.03 | 0.61% | 4.79 | 4.98 | 74650 | 3644.65 | 1.78% |
| 2025-04-22 | 4.62 | 4.92 | 0.23 | 4.90% | 4.62 | 4.92 | 82411 | 3964.17 | 1.96% |
| 2025-04-21 | 4.71 | 4.69 | -0.05 | -1.05% | 4.67 | 4.89 | 64733 | 3071.73 | 1.54% |
| 2025-04-18 | 4.77 | 4.74 | -0.02 | -0.42% | 4.64 | 4.79 | 33986 | 1602.56 | 0.81% |
| 2025-04-17 | 4.68 | 4.76 | -0.01 | -0.21% | 4.64 | 4.78 | 29288 | 1375.81 | 0.70% |
| 2025-04-16 | 4.76 | 4.77 | 0.07 | 1.49% | 4.69 | 4.86 | 55565 | 2651.83 | 1.32% |
| 2025-04-15 | 4.59 | 4.70 | 0.22 | 4.91% | 4.50 | 4.70 | 46395 | 2156.07 | 1.11% |
| 2025-04-14 | 4.27 | 4.48 | 0.21 | 4.92% | 4.27 | 4.48 | 21162 | 941.11 | 0.50% |
| 2025-04-11 | 4.20 | 4.27 | 0.03 | 0.71% | 4.20 | 4.34 | 20302 | 868.66 | 0.48% |
| 2025-04-10 | 4.07 | 4.24 | 0.07 | 1.68% | 4.07 | 4.34 | 32625 | 1376.40 | 0.78% |
| 2025-04-09 | 4.00 | 4.17 | -0.03 | -0.71% | 3.99 | 4.20 | 58273 | 2351.84 | 1.39% |
| 2025-04-08 | 4.25 | 4.20 | -0.22 | -4.98% | 4.20 | 4.39 | 9707 | 409.83 | 0.23% |
| 2025-04-07 | 4.42 | 4.42 | -0.23 | -4.95% | 4.42 | 4.47 | 18652 | 824.78 | 0.44% |
上证大盘股票行情在线 K线走势图
