天准科技(688003)股票行情
天准科技(688003)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 |
|---|
| 2025-06-20 | 46.50 | 44.51 | -2.24 | -4.79% | 44.40 | 46.86 | 36869 | 16710.01 | 1.90% | 0.00 |
| 2025-06-19 | 46.55 | 46.75 | -0.36 | -0.76% | 46.10 | 47.98 | 39015 | 18405.19 | 2.02% | 0.00 |
| 2025-06-18 | 45.88 | 47.11 | 1.56 | 3.42% | 45.38 | 47.25 | 43109 | 20042.45 | 2.23% | 10.00 |
| 2025-06-17 | 46.17 | 45.55 | -0.70 | -1.51% | 45.35 | 46.26 | 25754 | 11772.67 | 1.33% | 0.00 |
| 2025-06-16 | 46.10 | 46.25 | 0.11 | 0.24% | 45.96 | 46.88 | 31148 | 14431.21 | 1.61% | 0.00 |
| 2025-06-13 | 47.01 | 46.14 | -1.41 | -2.97% | 46.00 | 47.40 | 45209 | 21079.35 | 2.34% | 0.00 |
| 2025-06-12 | 47.90 | 47.55 | -0.02 | -0.04% | 47.50 | 48.58 | 32692 | 15695.27 | 1.69% | 0.00 |
| 2025-06-11 | 47.47 | 47.57 | 0.11 | 0.23% | 47.19 | 48.63 | 33649 | 16208.16 | 1.74% | 0.00 |
| 2025-06-10 | 48.20 | 47.46 | 0.16 | 0.34% | 46.70 | 48.21 | 34020 | 16127.18 | 1.76% | 0.00 |
| 2025-06-09 | 47.88 | 47.30 | -0.50 | -1.05% | 47.06 | 48.44 | 32899 | 15683.89 | 1.70% | 0.00 |
| 2025-06-06 | 49.20 | 47.80 | -1.37 | -2.79% | 47.52 | 49.47 | 41796 | 20030.58 | 2.16% | 0.00 |
| 2025-06-05 | 48.01 | 49.17 | 0.99 | 2.05% | 47.30 | 49.75 | 67844 | 32846.32 | 3.50% | 5.00 |
| 2025-06-04 | 48.50 | 48.18 | -0.37 | -0.76% | 47.72 | 48.56 | 39346 | 18913.86 | 2.03% | 0.00 |
| 2025-06-03 | 48.81 | 48.55 | -0.25 | -0.51% | 46.78 | 49.40 | 67975 | 32505.66 | 3.51% | 0.00 |
| 2025-05-30 | 51.96 | 48.80 | -3.92 | -7.44% | 48.78 | 52.12 | 101103 | 50252.56 | 5.22% | 5.01 |
| 2025-05-29 | 53.33 | 52.72 | 1.39 | 2.71% | 51.69 | 54.89 | 142810 | 75750.62 | 7.38% | 3204.55 |
| 2025-05-28 | 50.60 | 51.33 | 2.68 | 5.51% | 48.32 | 51.76 | 101490 | 50969.32 | 5.24% | 15.00 |
| 2025-05-27 | 49.60 | 48.65 | -1.35 | -2.70% | 48.10 | 51.95 | 74566 | 37073.32 | 3.85% | 0.00 |
| 2025-05-26 | 46.29 | 50.00 | 3.49 | 7.50% | 45.85 | 50.01 | 95991 | 46463.38 | 4.96% | 6.00 |
| 2025-05-23 | 46.12 | 46.51 | 1.06 | 2.33% | 45.31 | 48.16 | 78723 | 36940.87 | 4.07% | 0.00 |
| 2025-05-22 | 46.71 | 45.45 | -1.03 | -2.22% | 45.45 | 47.47 | 42305 | 19644.18 | 2.19% | 0.00 |
| 2025-05-21 | 46.47 | 46.48 | 0.00 | 0.00% | 45.17 | 46.88 | 39013 | 17960.77 | 2.02% | 0.00 |
| 2025-05-20 | 45.97 | 46.48 | 0.51 | 1.11% | 45.40 | 47.22 | 36466 | 16940.28 | 1.88% | 0.00 |
| 2025-05-19 | 48.02 | 45.97 | -2.36 | -4.88% | 45.75 | 48.48 | 50951 | 23576.56 | 2.63% | 0.00 |
| 2025-05-16 | 47.02 | 48.33 | 0.79 | 1.66% | 47.01 | 49.66 | 44962 | 21887.77 | 2.32% | 0.00 |
| 2025-05-15 | 50.19 | 47.54 | -2.77 | -5.51% | 47.35 | 50.19 | 56409 | 27300.64 | 2.91% | 0.00 |
| 2025-05-14 | 50.91 | 50.31 | -0.57 | -1.12% | 49.98 | 51.73 | 42090 | 21291.47 | 2.17% | 0.00 |
| 2025-05-13 | 53.34 | 50.88 | -1.42 | -2.72% | 50.78 | 53.58 | 41084 | 21341.14 | 2.12% | 0.00 |
| 2025-05-12 | 52.50 | 52.30 | 0.53 | 1.02% | 51.63 | 53.06 | 44833 | 23460.28 | 2.32% | 0.00 |
| 2025-05-09 | 54.23 | 51.77 | -2.67 | -4.90% | 50.91 | 54.43 | 56176 | 29269.15 | 2.90% | 0.00 |
| 2025-05-08 | 55.50 | 54.44 | -1.19 | -2.14% | 54.10 | 56.28 | 62684 | 34502.50 | 3.24% | 0.00 |
| 2025-05-07 | 57.99 | 55.63 | -1.10 | -1.94% | 54.40 | 59.00 | 125676 | 70964.87 | 6.49% | 0.00 |
| 2025-05-06 | 54.79 | 56.73 | 3.61 | 6.80% | 54.14 | 56.82 | 99105 | 55107.05 | 5.12% | 5.00 |
| 2025-04-30 | 50.63 | 53.12 | 3.93 | 7.99% | 50.52 | 54.14 | 119091 | 61890.34 | 6.15% | 20.00 |
| 2025-04-29 | 45.66 | 49.19 | 3.21 | 6.98% | 45.20 | 49.63 | 95787 | 46103.76 | 4.95% | 0.00 |
| 2025-04-28 | 46.54 | 45.98 | -0.02 | -0.04% | 45.61 | 47.50 | 50115 | 23278.64 | 2.59% | 0.00 |
| 2025-04-25 | 45.95 | 46.00 | 0.20 | 0.44% | 45.29 | 47.40 | 46979 | 21799.88 | 2.43% | 0.00 |
| 2025-04-24 | 46.90 | 45.80 | -0.73 | -1.57% | 45.50 | 47.98 | 51450 | 24018.46 | 2.66% | 0.00 |
| 2025-04-23 | 45.00 | 46.53 | 2.00 | 4.49% | 45.00 | 47.47 | 69281 | 32294.36 | 3.58% | 0.00 |
| 2025-04-22 | 47.20 | 44.53 | -1.67 | -3.61% | 44.34 | 47.20 | 51782 | 23407.09 | 2.67% | 0.00 |
| 2025-04-21 | 44.30 | 46.20 | 2.20 | 5.00% | 43.11 | 46.26 | 50349 | 22862.47 | 2.60% | 6.00 |
| 2025-04-18 | 44.07 | 44.00 | -0.18 | -0.41% | 43.37 | 44.55 | 20670 | 9049.97 | 1.07% | 0.00 |
| 2025-04-17 | 43.77 | 44.18 | 0.11 | 0.25% | 43.77 | 44.98 | 36997 | 16382.15 | 1.91% | 0.00 |
| 2025-04-16 | 45.18 | 44.07 | -1.62 | -3.55% | 43.55 | 46.14 | 44651 | 19914.97 | 2.31% | 0.00 |
| 2025-04-15 | 45.44 | 45.69 | 0.62 | 1.38% | 44.53 | 46.28 | 39585 | 17997.93 | 2.04% | 9.88 |
| 2025-04-14 | 45.98 | 45.07 | 0.90 | 2.04% | 44.80 | 46.69 | 66548 | 30479.83 | 3.44% | 0.00 |
| 2025-04-11 | 42.05 | 44.17 | 1.57 | 3.69% | 41.23 | 45.80 | 60828 | 26819.31 | 3.14% | 0.00 |
| 2025-04-10 | 44.01 | 42.60 | 0.31 | 0.73% | 42.29 | 44.73 | 83266 | 36399.34 | 4.30% | 0.00 |
| 2025-04-09 | 40.16 | 42.29 | 1.19 | 2.90% | 37.77 | 43.43 | 80293 | 33238.80 | 4.15% | 5.00 |
| 2025-04-08 | 42.00 | 41.10 | 0.10 | 0.24% | 40.04 | 43.80 | 51697 | 21513.68 | 2.67% | 0.00 |
| 2025-04-07 | 46.80 | 41.00 | -9.16 | -18.26% | 40.13 | 47.78 | 69780 | 30004.54 | 3.60% | 0.00 |
| 2025-04-03 | 51.00 | 50.16 | -1.38 | -2.68% | 49.36 | 52.25 | 43364 | 21819.30 | 2.24% | 0.00 |
| 2025-04-02 | 51.76 | 51.54 | -1.08 | -2.05% | 51.54 | 53.79 | 42565 | 22277.93 | 2.20% | 0.00 |
| 2025-04-01 | 51.50 | 52.62 | 1.01 | 1.96% | 50.88 | 53.52 | 40232 | 21052.26 | 2.08% | 0.00 |
| 2025-03-31 | 51.55 | 51.61 | -0.41 | -0.79% | 50.10 | 51.99 | 33718 | 17191.17 | 1.74% | 0.00 |
| 2025-03-28 | 53.40 | 52.02 | -1.71 | -3.18% | 51.92 | 53.73 | 34134 | 18032.91 | 1.76% | 0.00 |
| 2025-03-27 | 55.69 | 53.73 | -1.97 | -3.54% | 53.46 | 56.28 | 37960 | 20784.35 | 1.96% | 0.00 |
| 2025-03-26 | 53.98 | 55.70 | 2.29 | 4.29% | 53.41 | 56.99 | 64824 | 36243.82 | 3.35% | 0.00 |
| 2025-03-25 | 52.95 | 53.41 | 0.41 | 0.77% | 52.36 | 54.05 | 36801 | 19639.09 | 1.90% | 0.00 |
| 2025-03-24 | 54.00 | 53.00 | -0.60 | -1.12% | 51.62 | 54.96 | 42209 | 22487.45 | 2.18% | 0.00 |
| 2025-03-21 | 57.20 | 53.60 | -4.09 | -7.09% | 53.52 | 57.80 | 72789 | 40054.26 | 3.76% | 0.00 |
| 2025-03-20 | 56.56 | 57.69 | 1.13 | 2.00% | 56.21 | 59.19 | 46928 | 27170.13 | 2.42% | 0.00 |
| 2025-03-19 | 59.06 | 56.56 | -2.82 | -4.75% | 56.00 | 59.50 | 58556 | 33515.65 | 3.02% | 0.00 |
| 2025-03-18 | 60.50 | 59.38 | -1.20 | -1.98% | 58.63 | 61.99 | 47886 | 28520.67 | 2.47% | 0.00 |
| 2025-03-17 | 58.55 | 60.58 | 2.03 | 3.47% | 57.09 | 61.49 | 67790 | 40320.02 | 3.50% | 0.00 |
| 2025-03-14 | 55.65 | 58.55 | 2.56 | 4.57% | 55.12 | 58.90 | 67767 | 38929.89 | 3.50% | 0.00 |
| 2025-03-13 | 61.74 | 55.99 | -5.61 | -9.11% | 55.40 | 61.74 | 93014 | 53399.36 | 4.80% | 0.00 |
| 2025-03-12 | 62.88 | 61.60 | -1.19 | -1.90% | 61.23 | 64.03 | 77125 | 48395.68 | 3.98% | 0.00 |
| 2025-03-11 | 64.70 | 62.79 | -2.11 | -3.25% | 59.30 | 68.15 | 123051 | 76824.00 | 6.36% | 2.00 |
| 2025-03-10 | 66.10 | 64.90 | 2.48 | 3.97% | 62.50 | 67.93 | 105747 | 69164.34 | 5.46% | 0.00 |
| 2025-03-07 | 61.61 | 62.42 | -0.97 | -1.53% | 61.04 | 64.98 | 71396 | 44757.00 | 3.69% | 0.00 |
| 2025-03-06 | 56.76 | 63.39 | 8.56 | 15.61% | 54.83 | 65.80 | 153948 | 95008.55 | 7.95% | 0.00 |
| 2025-03-05 | 53.00 | 54.83 | 1.30 | 2.43% | 52.83 | 55.65 | 54479 | 29590.84 | 2.81% | 6.00 |
| 2025-03-04 | 49.00 | 53.53 | 0.34 | 0.64% | 48.97 | 54.15 | 92756 | 48720.84 | 4.79% | 0.00 |
| 2025-03-03 | 53.63 | 53.19 | -0.01 | -0.02% | 51.00 | 55.50 | 74049 | 39710.95 | 3.82% | 0.00 |
| 2025-02-28 | 56.88 | 53.20 | -6.35 | -10.66% | 50.80 | 56.90 | 149443 | 79978.87 | 7.72% | 0.00 |
| 2025-02-27 | 59.85 | 59.55 | -0.56 | -0.93% | 57.80 | 65.80 | 150349 | 92653.20 | 7.77% | 0.00 |
| 2025-02-26 | 58.88 | 60.11 | 3.62 | 6.41% | 57.20 | 62.73 | 157318 | 93833.37 | 8.13% | 0.00 |
| 2025-02-25 | 53.33 | 56.49 | 1.49 | 2.71% | 52.50 | 58.98 | 127406 | 70665.95 | 6.58% | 0.00 |
| 2025-02-24 | 58.05 | 55.00 | -3.01 | -5.19% | 54.50 | 58.05 | 118689 | 66352.99 | 6.13% | 0.00 |
上证大盘股票行情在线 K线走势图
