天普股份(605255)股票行情 天普股份股票行情 605255股票行情_爱股网
天普股份(605255)股票行情
天普股份(605255)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 |
|---|
| 2025-10-28 | 93.48 | 84.84 | -7.70 | -8.32% | 84.79 | 93.60 | 59014 | 52189.72 | 4.40% |
| 2025-10-27 | 90.61 | 92.54 | 0.63 | 0.69% | 88.50 | 94.83 | 54536 | 49512.23 | 4.07% |
| 2025-10-24 | 94.06 | 91.91 | -3.66 | -3.83% | 89.54 | 95.50 | 59414 | 54835.87 | 4.43% |
| 2025-10-23 | 88.00 | 95.57 | 3.39 | 3.68% | 86.24 | 100.00 | 95288 | 90475.55 | 7.11% |
| 2025-10-22 | 84.60 | 92.18 | 8.38 | 10.00% | 84.50 | 92.18 | 85264 | 76505.76 | 6.36% |
| 2025-10-21 | 82.00 | 83.80 | -2.00 | -2.33% | 80.73 | 84.59 | 76103 | 62819.78 | 5.68% |
| 2025-10-20 | 81.13 | 85.80 | -4.34 | -4.81% | 81.13 | 96.28 | 108507 | 93890.65 | 8.09% |
| 2025-10-17 | 90.14 | 90.14 | -10.01 | -10.00% | 90.14 | 90.14 | 4966 | 4476.35 | 0.37% |
| 2025-10-16 | 100.15 | 100.15 | -11.13 | -10.00% | 100.15 | 100.15 | 23147 | 23181.72 | 1.73% |
| 2025-09-23 | 111.28 | 111.28 | 10.12 | 10.00% | 111.28 | 111.28 | 3843 | 4276.48 | 0.29% |
| 2025-09-22 | 101.16 | 101.16 | 9.20 | 10.00% | 100.00 | 101.16 | 43089 | 43563.35 | 3.21% |
| 2025-09-19 | 91.96 | 91.96 | 8.36 | 10.00% | 91.96 | 91.96 | 41834 | 38470.80 | 3.12% |
| 2025-09-18 | 83.60 | 83.60 | 7.60 | 10.00% | 83.60 | 83.60 | 6170 | 5158.12 | 0.46% |
| 2025-09-10 | 76.00 | 76.00 | 6.91 | 10.00% | 76.00 | 76.00 | 5678 | 4314.93 | 0.42% |
| 2025-09-09 | 69.09 | 69.09 | 6.28 | 10.00% | 69.09 | 69.09 | 11429 | 7896.40 | 0.85% |
| 2025-09-03 | 62.81 | 62.81 | 5.71 | 10.00% | 62.81 | 62.81 | 6627 | 4162.42 | 0.49% |
| 2025-09-02 | 57.10 | 57.10 | 5.19 | 10.00% | 57.10 | 57.10 | 648 | 370.01 | 0.05% |
| 2025-09-01 | 51.91 | 51.91 | 4.72 | 10.00% | 51.91 | 51.91 | 2100 | 1090.11 | 0.16% |
| 2025-08-29 | 47.19 | 47.19 | 4.29 | 10.00% | 47.19 | 47.19 | 1122 | 529.47 | 0.08% |
| 2025-08-28 | 42.90 | 42.90 | 3.90 | 10.00% | 42.90 | 42.90 | 736 | 315.74 | 0.05% |
| 2025-08-27 | 39.00 | 39.00 | 3.55 | 10.01% | 39.00 | 39.00 | 867 | 338.13 | 0.06% |
| 2025-08-26 | 35.45 | 35.45 | 3.22 | 9.99% | 35.45 | 35.45 | 474 | 168.03 | 0.04% |
| 2025-08-25 | 32.23 | 32.23 | 2.93 | 10.00% | 32.23 | 32.23 | 1901 | 612.69 | 0.14% |
| 2025-08-22 | 29.30 | 29.30 | 2.66 | 9.98% | 29.30 | 29.30 | 3778 | 1106.95 | 0.28% |
| 2025-08-14 | 26.39 | 26.64 | 0.24 | 0.91% | 26.02 | 27.30 | 34059 | 9064.70 | 2.54% |
| 2025-08-13 | 26.45 | 26.40 | -0.15 | -0.56% | 25.91 | 26.55 | 31002 | 8153.47 | 2.31% |
| 2025-08-12 | 26.32 | 26.55 | 0.23 | 0.87% | 25.93 | 26.73 | 35509 | 9338.36 | 2.65% |
| 2025-08-11 | 25.42 | 26.32 | 0.90 | 3.54% | 24.94 | 26.51 | 44556 | 11529.04 | 3.32% |
| 2025-08-08 | 25.23 | 25.42 | 0.05 | 0.20% | 24.93 | 25.49 | 26299 | 6632.25 | 1.96% |
| 2025-08-07 | 25.77 | 25.37 | -0.28 | -1.09% | 25.35 | 25.98 | 27075 | 6944.29 | 2.02% |
| 2025-08-06 | 25.57 | 25.65 | 0.08 | 0.31% | 25.00 | 25.97 | 31625 | 8086.07 | 2.36% |
| 2025-08-05 | 24.92 | 25.57 | 0.65 | 2.61% | 24.58 | 25.72 | 38171 | 9610.64 | 2.85% |
| 2025-08-04 | 25.21 | 24.92 | -0.78 | -3.04% | 24.61 | 25.30 | 52675 | 13119.03 | 3.93% |
| 2025-08-01 | 25.58 | 25.70 | 0.38 | 1.50% | 25.22 | 26.29 | 53442 | 13803.19 | 3.99% |
| 2025-07-31 | 25.30 | 25.32 | -0.33 | -1.29% | 25.15 | 25.83 | 65584 | 16666.41 | 4.89% |
| 2025-07-30 | 26.50 | 25.65 | -1.07 | -4.00% | 25.53 | 27.20 | 101832 | 26809.16 | 7.59% |
| 2025-07-29 | 28.12 | 26.72 | -0.41 | -1.51% | 25.10 | 28.70 | 170765 | 45950.93 | 12.74% |
| 2025-07-28 | 24.01 | 27.13 | 2.47 | 10.02% | 24.01 | 27.13 | 101036 | 27067.34 | 7.54% |
| 2025-07-25 | 22.50 | 24.66 | 2.24 | 9.99% | 22.50 | 24.66 | 62311 | 15109.02 | 4.65% |
| 2025-07-24 | 21.40 | 22.42 | 0.69 | 3.18% | 21.40 | 22.49 | 54303 | 12051.90 | 4.05% |
| 2025-07-23 | 21.58 | 21.73 | 0.15 | 0.70% | 21.25 | 22.33 | 60783 | 13254.10 | 4.53% |
| 2025-07-22 | 22.00 | 21.58 | -0.34 | -1.55% | 21.56 | 22.27 | 68879 | 15028.48 | 5.14% |
| 2025-07-21 | 19.92 | 21.92 | 1.99 | 9.98% | 19.71 | 21.92 | 96088 | 20118.28 | 7.17% |
| 2025-07-18 | 20.35 | 19.93 | -0.37 | -1.82% | 19.82 | 20.50 | 44177 | 8856.20 | 3.29% |
| 2025-07-17 | 20.71 | 20.30 | -0.53 | -2.54% | 20.13 | 21.14 | 90781 | 18571.54 | 6.77% |
| 2025-07-16 | 19.04 | 20.83 | 1.89 | 9.98% | 18.91 | 20.83 | 93203 | 18994.24 | 6.95% |
| 2025-07-15 | 19.45 | 18.94 | -0.51 | -2.62% | 18.86 | 19.57 | 19899 | 3790.35 | 1.48% |
| 2025-07-14 | 19.16 | 19.45 | 0.29 | 1.51% | 18.90 | 19.63 | 26944 | 5193.70 | 2.01% |
| 2025-07-11 | 19.27 | 19.16 | -0.05 | -0.26% | 19.05 | 19.41 | 9467 | 1818.72 | 0.71% |
| 2025-07-10 | 19.16 | 19.21 | 0.10 | 0.52% | 18.90 | 19.34 | 15025 | 2868.22 | 1.12% |
| 2025-07-09 | 19.49 | 19.11 | -0.31 | -1.60% | 19.00 | 19.80 | 16772 | 3224.67 | 1.25% |
| 2025-07-08 | 19.09 | 19.42 | 0.42 | 2.21% | 19.00 | 19.68 | 21001 | 4067.46 | 1.57% |
| 2025-07-07 | 19.08 | 19.00 | 0.00 | 0.00% | 18.91 | 19.19 | 12781 | 2433.07 | 0.95% |
| 2025-07-04 | 19.49 | 19.00 | -0.49 | -2.51% | 18.90 | 19.65 | 17202 | 3291.56 | 1.28% |
| 2025-07-03 | 19.22 | 19.49 | 0.11 | 0.57% | 19.22 | 19.82 | 16014 | 3118.39 | 1.19% |
| 2025-07-02 | 19.43 | 19.38 | 0.08 | 0.41% | 19.00 | 19.52 | 18547 | 3576.77 | 1.38% |
| 2025-07-01 | 19.59 | 19.30 | -0.26 | -1.33% | 19.10 | 19.77 | 16245 | 3143.45 | 1.21% |
| 2025-06-30 | 19.37 | 19.56 | 0.23 | 1.19% | 19.22 | 19.80 | 18033 | 3524.45 | 1.34% |
| 2025-06-27 | 19.50 | 19.33 | 0.06 | 0.31% | 19.15 | 19.50 | 18824 | 3632.75 | 1.40% |
| 2025-06-26 | 18.98 | 19.27 | 0.29 | 1.53% | 18.77 | 19.46 | 28329 | 5408.39 | 2.11% |
| 2025-06-25 | 19.20 | 18.98 | -0.15 | -0.78% | 18.66 | 19.99 | 35529 | 6816.46 | 2.65% |
| 2025-06-24 | 19.20 | 19.13 | 0.13 | 0.68% | 18.97 | 19.33 | 14197 | 2714.69 | 1.06% |
| 2025-06-23 | 18.90 | 19.00 | -0.06 | -0.31% | 18.73 | 19.24 | 17184 | 3258.64 | 1.28% |
| 2025-06-20 | 19.46 | 19.06 | -0.44 | -2.26% | 18.91 | 19.69 | 26257 | 5022.60 | 1.96% |
| 2025-06-19 | 20.49 | 19.50 | -0.67 | -3.32% | 19.31 | 20.49 | 24047 | 4758.53 | 1.79% |
| 2025-06-18 | 19.86 | 20.17 | 0.11 | 0.55% | 19.71 | 20.33 | 19091 | 3828.38 | 1.42% |
| 2025-06-17 | 20.70 | 20.06 | -0.57 | -2.76% | 19.87 | 20.77 | 19096 | 3842.52 | 1.42% |
| 2025-06-16 | 20.60 | 20.63 | 0.04 | 0.19% | 20.38 | 20.93 | 18903 | 3902.18 | 1.41% |
| 2025-06-13 | 21.18 | 20.59 | -0.76 | -3.56% | 20.34 | 21.75 | 23042 | 4786.28 | 1.72% |
| 2025-06-12 | 20.98 | 21.35 | 0.28 | 1.33% | 20.80 | 21.77 | 26610 | 5670.70 | 1.98% |
| 2025-06-11 | 21.04 | 21.07 | 0.00 | 0.00% | 20.60 | 21.23 | 24730 | 5180.56 | 1.84% |
| 2025-06-10 | 21.30 | 21.22 | -0.13 | -0.61% | 20.77 | 21.51 | 43030 | 9074.12 | 3.21% |
| 2025-06-09 | 21.90 | 21.35 | -0.51 | -2.33% | 20.89 | 22.36 | 60733 | 12959.82 | 4.53% |
| 2025-06-06 | 21.71 | 21.86 | 0.06 | 0.28% | 21.61 | 22.97 | 55815 | 12392.16 | 4.16% |
| 2025-06-05 | 21.12 | 21.80 | 0.62 | 2.93% | 20.60 | 21.96 | 58041 | 12426.44 | 4.33% |
| 2025-06-04 | 20.52 | 21.18 | 0.76 | 3.72% | 20.52 | 21.68 | 77232 | 16420.43 | 5.76% |
| 2025-06-03 | 19.91 | 20.42 | 0.65 | 3.29% | 19.78 | 21.73 | 71667 | 14928.89 | 5.35% |
| 2025-05-30 | 19.63 | 19.77 | 0.03 | 0.15% | 19.39 | 20.76 | 72940 | 14518.93 | 5.44% |
| 2025-05-29 | 18.38 | 19.74 | 1.39 | 7.57% | 18.19 | 19.80 | 81325 | 15623.99 | 6.07% |
| 2025-05-28 | 17.46 | 18.35 | 0.80 | 4.56% | 17.46 | 18.43 | 66448 | 12016.95 | 4.96% |
上证大盘股票行情在线 K线走势图
天普股份(605255)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
