天岳先进(688234)股票行情
天岳先进(688234)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 |
|---|
| 2025-12-12 | 80.40 | 90.75 | 9.32 | 11.45% | 80.40 | 91.99 | 226649 | 198096.06 | 5.27% | 9.00 |
| 2025-12-11 | 81.00 | 81.43 | 0.56 | 0.69% | 80.50 | 83.29 | 78957 | 64784.13 | 1.84% | 0.00 |
| 2025-12-10 | 81.63 | 80.87 | -1.03 | -1.26% | 79.87 | 81.88 | 67857 | 54698.00 | 1.58% | 0.00 |
| 2025-12-09 | 80.46 | 81.90 | 1.36 | 1.69% | 79.85 | 84.20 | 99616 | 81931.86 | 2.32% | 0.00 |
| 2025-12-08 | 82.01 | 80.54 | -1.34 | -1.64% | 79.66 | 82.98 | 136358 | 110134.66 | 3.17% | 0.00 |
| 2025-12-05 | 85.50 | 81.88 | -3.61 | -4.22% | 81.12 | 85.50 | 113396 | 93208.98 | 2.64% | 0.00 |
| 2025-12-04 | 84.30 | 85.49 | 0.03 | 0.04% | 80.68 | 88.18 | 137417 | 115217.50 | 3.20% | 0.00 |
| 2025-12-03 | 83.99 | 85.46 | 1.57 | 1.87% | 83.38 | 87.41 | 89599 | 75967.16 | 2.09% | 2.00 |
| 2025-12-02 | 87.70 | 83.89 | -4.69 | -5.29% | 83.28 | 89.98 | 117872 | 101010.30 | 2.74% | 7.00 |
| 2025-12-01 | 88.65 | 88.58 | -0.06 | -0.07% | 85.80 | 89.45 | 125265 | 109537.23 | 2.92% | 0.00 |
| 2025-11-28 | 83.00 | 88.64 | 5.05 | 6.04% | 83.00 | 91.51 | 190549 | 168390.55 | 4.43% | 0.00 |
| 2025-11-27 | 86.40 | 83.59 | -0.97 | -1.15% | 83.37 | 88.15 | 129561 | 110347.69 | 3.02% | 0.00 |
| 2025-11-26 | 78.06 | 84.56 | 5.58 | 7.07% | 76.24 | 85.30 | 189433 | 155103.05 | 4.41% | 2.00 |
| 2025-11-25 | 81.60 | 78.98 | -2.33 | -2.87% | 78.31 | 82.50 | 119296 | 95739.07 | 2.78% | 0.00 |
| 2025-11-24 | 77.50 | 81.31 | 4.31 | 5.60% | 77.50 | 83.00 | 131806 | 107209.48 | 3.07% | 0.00 |
| 2025-11-21 | 78.63 | 77.00 | -2.98 | -3.73% | 76.77 | 80.63 | 118275 | 92373.69 | 2.75% | 0.00 |
| 2025-11-20 | 77.00 | 79.98 | 4.36 | 5.77% | 77.00 | 82.55 | 154444 | 124156.59 | 3.59% | 0.00 |
| 2025-11-19 | 78.44 | 75.62 | -2.76 | -3.52% | 75.01 | 79.12 | 101470 | 77554.87 | 2.36% | 0.00 |
| 2025-11-18 | 79.20 | 78.38 | -2.07 | -2.57% | 78.38 | 82.29 | 127576 | 102283.18 | 2.97% | 0.00 |
| 2025-11-17 | 76.32 | 80.45 | 4.19 | 5.49% | 74.84 | 80.48 | 137711 | 107957.35 | 3.20% | 2.00 |
| 2025-11-14 | 73.50 | 76.26 | 2.33 | 3.15% | 72.71 | 78.10 | 135560 | 103737.82 | 3.15% | 4.00 |
| 2025-11-13 | 72.94 | 73.93 | 1.63 | 2.25% | 72.03 | 76.17 | 105954 | 78696.27 | 2.47% | 0.00 |
| 2025-11-12 | 72.88 | 72.30 | -1.55 | -2.10% | 72.23 | 75.30 | 88534 | 64960.24 | 2.06% | 0.00 |
| 2025-11-11 | 70.00 | 73.85 | 4.32 | 6.21% | 70.00 | 75.35 | 169515 | 123981.52 | 3.94% | 0.00 |
| 2025-11-10 | 71.15 | 69.53 | -0.64 | -0.91% | 68.91 | 71.50 | 82552 | 57923.45 | 1.92% | 0.00 |
| 2025-11-07 | 69.84 | 70.17 | -0.22 | -0.31% | 68.88 | 70.87 | 51615 | 36038.73 | 1.20% | 2.00 |
| 2025-11-06 | 68.12 | 70.39 | 2.29 | 3.36% | 68.12 | 70.78 | 70489 | 49131.10 | 1.64% | 0.00 |
| 2025-11-05 | 67.50 | 68.10 | -0.45 | -0.66% | 66.99 | 68.62 | 41726 | 28331.46 | 0.97% | 0.00 |
| 2025-11-04 | 70.00 | 68.55 | -1.61 | -2.29% | 67.82 | 70.13 | 44981 | 30951.55 | 1.05% | 0.00 |
| 2025-11-03 | 69.40 | 70.16 | 0.29 | 0.42% | 67.56 | 70.29 | 64865 | 44627.71 | 1.51% | 0.00 |
| 2025-10-31 | 70.72 | 69.87 | -1.13 | -1.59% | 69.70 | 71.56 | 69012 | 48696.15 | 1.61% | 0.00 |
| 2025-10-30 | 73.70 | 71.00 | -2.66 | -3.61% | 70.76 | 73.70 | 65740 | 47270.43 | 1.53% | 0.00 |
| 2025-10-29 | 72.36 | 73.66 | 0.49 | 0.67% | 71.54 | 73.73 | 63585 | 46278.12 | 1.48% | 0.00 |
| 2025-10-28 | 71.64 | 73.17 | -0.69 | -0.93% | 71.10 | 74.80 | 83092 | 60998.52 | 1.93% | 0.00 |
| 2025-10-27 | 75.00 | 73.86 | 0.10 | 0.14% | 73.36 | 75.82 | 88870 | 66182.21 | 2.07% | 3.00 |
| 2025-10-24 | 71.93 | 73.76 | 2.22 | 3.10% | 71.90 | 74.40 | 91133 | 66864.44 | 2.12% | 0.00 |
| 2025-10-23 | 72.11 | 71.54 | -1.00 | -1.38% | 70.24 | 72.54 | 48414 | 34362.19 | 1.13% | 0.00 |
| 2025-10-22 | 71.96 | 72.54 | 0.01 | 0.01% | 70.56 | 73.56 | 66069 | 47639.59 | 1.54% | 0.00 |
| 2025-10-21 | 71.93 | 72.53 | 0.59 | 0.82% | 71.90 | 73.18 | 74065 | 53725.17 | 1.72% | 0.00 |
| 2025-10-20 | 72.83 | 71.94 | 0.29 | 0.40% | 71.40 | 73.66 | 50368 | 36501.13 | 1.17% | 0.00 |
| 2025-10-17 | 75.20 | 71.65 | -3.66 | -4.86% | 71.50 | 75.36 | 82230 | 59830.96 | 1.91% | 0.00 |
| 2025-10-16 | 76.88 | 75.31 | -1.62 | -2.11% | 74.80 | 77.88 | 72580 | 55012.18 | 1.69% | 2.00 |
| 2025-10-15 | 76.60 | 76.93 | 0.11 | 0.14% | 74.95 | 77.83 | 71038 | 54136.43 | 1.65% | 0.00 |
| 2025-10-14 | 80.00 | 76.82 | -2.33 | -2.94% | 76.37 | 82.20 | 101208 | 80258.89 | 2.36% | 0.00 |
| 2025-10-13 | 74.70 | 79.15 | 0.45 | 0.57% | 74.50 | 79.75 | 90244 | 70349.31 | 2.10% | 12.00 |
| 2025-10-10 | 84.01 | 78.70 | -6.20 | -7.30% | 77.82 | 84.21 | 152490 | 122426.06 | 3.55% | 0.00 |
| 2025-10-09 | 82.03 | 84.90 | 2.74 | 3.33% | 81.85 | 86.27 | 143439 | 120706.35 | 3.34% | 0.00 |
| 2025-09-30 | 82.56 | 82.16 | 0.84 | 1.03% | 81.20 | 84.05 | 111945 | 92486.99 | 2.61% | 0.00 |
| 2025-09-29 | 82.61 | 81.32 | -5.01 | -5.80% | 80.62 | 83.89 | 178751 | 146743.88 | 4.16% | 0.00 |
| 2025-09-26 | 84.42 | 86.33 | 1.51 | 1.78% | 84.10 | 88.86 | 162650 | 140698.44 | 3.79% | 0.00 |
| 2025-09-25 | 85.18 | 84.82 | -0.30 | -0.35% | 84.64 | 87.50 | 125104 | 107187.71 | 2.91% | 0.50 |
| 2025-09-24 | 82.38 | 85.12 | 1.75 | 2.10% | 82.09 | 87.93 | 174268 | 148475.20 | 4.06% | 0.00 |
| 2025-09-23 | 86.82 | 83.37 | -4.21 | -4.81% | 81.27 | 87.50 | 173087 | 144584.92 | 4.03% | 2.00 |
| 2025-09-22 | 85.00 | 87.58 | 1.68 | 1.96% | 82.95 | 88.95 | 169699 | 146343.83 | 3.95% | 0.00 |
| 2025-09-19 | 87.69 | 85.90 | 1.00 | 1.18% | 85.61 | 90.59 | 187564 | 164590.03 | 4.36% | 2.00 |
| 2025-09-18 | 85.90 | 84.90 | -0.15 | -0.18% | 82.75 | 88.47 | 201136 | 172845.23 | 4.68% | 12.00 |
| 2025-09-17 | 86.60 | 85.05 | -2.85 | -3.24% | 83.90 | 87.80 | 174312 | 148287.95 | 4.06% | 0.00 |
| 2025-09-16 | 87.68 | 87.90 | -1.05 | -1.18% | 86.98 | 91.20 | 171418 | 152060.66 | 3.99% | 0.00 |
| 2025-09-15 | 92.66 | 88.95 | -1.76 | -1.94% | 86.78 | 94.97 | 210389 | 191383.95 | 4.90% | 0.00 |
| 2025-09-12 | 87.00 | 90.71 | 0.72 | 0.80% | 86.90 | 99.88 | 284270 | 266112.16 | 6.62% | 2.00 |
| 2025-09-11 | 80.99 | 89.99 | 8.19 | 10.01% | 77.36 | 95.00 | 288397 | 236632.09 | 6.71% | 17.00 |
| 2025-09-10 | 80.00 | 81.80 | 2.22 | 2.79% | 78.49 | 82.82 | 217313 | 175704.06 | 5.06% | 4.00 |
| 2025-09-09 | 78.01 | 79.58 | -1.10 | -1.36% | 76.83 | 81.00 | 195692 | 153638.14 | 4.55% | 16.00 |
| 2025-09-08 | 81.00 | 80.68 | 3.40 | 4.40% | 77.31 | 86.00 | 419138 | 340126.66 | 9.75% | 0.00 |
| 2025-09-05 | 65.02 | 77.28 | 12.88 | 20.00% | 65.02 | 77.28 | 300294 | 215811.56 | 6.99% | 0.00 |
| 2025-09-04 | 68.50 | 64.40 | -3.10 | -4.59% | 62.32 | 69.30 | 184186 | 120303.91 | 4.29% | 0.00 |
| 2025-09-03 | 68.71 | 67.50 | 0.15 | 0.22% | 67.38 | 72.60 | 279873 | 197920.77 | 6.51% | 0.00 |
| 2025-09-02 | 64.14 | 67.35 | 3.94 | 6.21% | 63.68 | 68.98 | 258597 | 172344.14 | 6.02% | 0.00 |
| 2025-09-01 | 63.02 | 63.41 | -1.09 | -1.69% | 61.79 | 65.30 | 137968 | 87348.75 | 3.21% | 0.00 |
| 2025-08-29 | 66.90 | 64.50 | -1.81 | -2.73% | 63.86 | 66.90 | 106960 | 69114.98 | 2.49% | 0.00 |
| 2025-08-28 | 64.33 | 66.31 | 2.40 | 3.76% | 63.02 | 66.40 | 126812 | 82068.30 | 2.95% | 0.00 |
| 2025-08-27 | 64.67 | 63.91 | -0.70 | -1.08% | 63.90 | 67.50 | 128299 | 84407.10 | 2.99% | 0.00 |
| 2025-08-26 | 64.00 | 64.61 | -0.73 | -1.12% | 63.44 | 65.47 | 94483 | 60766.29 | 2.20% | 0.00 |
| 2025-08-25 | 66.39 | 65.34 | -0.60 | -0.91% | 64.61 | 67.78 | 133556 | 87905.13 | 3.11% | 5.00 |
| 2025-08-22 | 63.58 | 65.94 | 2.41 | 3.79% | 63.53 | 67.60 | 143708 | 94217.67 | 3.34% | 9.00 |
| 2025-08-21 | 66.50 | 63.53 | -2.73 | -4.12% | 63.36 | 66.97 | 113093 | 73174.29 | 2.63% | 0.00 |
| 2025-08-20 | 66.88 | 66.26 | -0.61 | -0.91% | 63.55 | 66.88 | 122756 | 79975.04 | 2.86% | 0.00 |
| 2025-08-19 | 68.85 | 66.87 | -2.16 | -3.13% | 66.63 | 68.85 | 85783 | 57989.08 | 2.00% | 0.00 |
| 2025-08-18 | 65.90 | 69.03 | 4.49 | 6.96% | 64.13 | 70.80 | 156650 | 105989.42 | 3.65% | 2.04 |
| 2025-08-15 | 62.07 | 64.54 | 2.47 | 3.98% | 61.87 | 65.14 | 82286 | 52076.24 | 1.91% | 0.00 |
上证大盘股票行情在线 K线走势图
天岳先进(688234)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
