天岳先进(688234)股票行情 天岳先进股票行情 688234股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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 |
| 2025-08-14 | 63.01 | 62.07 | -1.38 | -2.17% | 61.92 | 64.11 | 69669 | 43911.85 | 1.62% | 0.00 |
| 2025-08-13 | 61.35 | 63.45 | 1.90 | 3.09% | 61.16 | 64.25 | 84724 | 53490.13 | 1.97% | 0.00 |
| 2025-08-12 | 61.02 | 61.55 | 0.53 | 0.87% | 59.85 | 62.12 | 78304 | 47720.89 | 1.82% | 0.00 |
| 2025-08-11 | 61.69 | 61.02 | -0.76 | -1.23% | 60.80 | 62.08 | 60921 | 37402.04 | 1.42% | 0.00 |
| 2025-08-08 | 62.23 | 61.78 | -0.72 | -1.15% | 61.23 | 63.31 | 59590 | 37022.44 | 1.39% | 0.00 |
| 2025-08-07 | 61.50 | 62.50 | 1.11 | 1.81% | 61.28 | 63.15 | 76747 | 47707.55 | 1.79% | 0.00 |
| 2025-08-06 | 60.49 | 61.39 | 0.89 | 1.47% | 60.00 | 61.80 | 58144 | 35465.84 | 1.35% | 3.00 |
| 2025-08-05 | 59.95 | 60.50 | 0.70 | 1.17% | 59.28 | 60.52 | 48644 | 29183.91 | 1.13% | 0.00 |
| 2025-08-04 | 59.60 | 59.80 | -0.18 | -0.30% | 58.87 | 60.00 | 43576 | 25898.13 | 1.01% | 0.00 |
| 2025-08-01 | 58.80 | 59.98 | 0.88 | 1.49% | 58.13 | 62.38 | 87694 | 52791.02 | 2.04% | 0.00 |
| 2025-07-31 | 59.74 | 59.10 | -0.59 | -0.99% | 58.77 | 60.58 | 55325 | 33044.20 | 1.29% | 0.00 |
| 2025-07-30 | 60.60 | 59.69 | -1.07 | -1.76% | 59.10 | 61.29 | 55540 | 33419.12 | 1.29% | 0.00 |
| 2025-07-29 | 59.49 | 60.76 | 0.90 | 1.50% | 59.20 | 61.08 | 55931 | 33696.48 | 1.30% | 0.00 |
| 2025-07-28 | 60.98 | 59.86 | -0.85 | -1.40% | 59.66 | 61.20 | 52499 | 31547.25 | 1.22% | 0.00 |
| 2025-07-25 | 60.49 | 60.71 | 0.00 | 0.00% | 59.97 | 61.22 | 42750 | 25852.44 | 0.99% | 78.00 |
| 2025-07-24 | 59.65 | 60.71 | 0.94 | 1.57% | 59.28 | 61.95 | 58431 | 35475.22 | 1.36% | 0.00 |
| 2025-07-23 | 59.49 | 59.77 | 0.44 | 0.74% | 59.02 | 60.66 | 53311 | 31784.15 | 1.24% | 0.00 |
| 2025-07-22 | 57.10 | 59.33 | 2.18 | 3.81% | 56.95 | 60.05 | 90077 | 52889.18 | 2.10% | 0.00 |
| 2025-07-21 | 57.72 | 57.15 | -0.57 | -0.99% | 56.66 | 57.79 | 38352 | 21921.39 | 0.89% | 0.00 |
| 2025-07-18 | 57.23 | 57.72 | 0.47 | 0.82% | 56.91 | 58.14 | 25887 | 14883.44 | 0.60% | 0.00 |
| 2025-07-17 | 56.30 | 57.25 | 0.93 | 1.65% | 56.01 | 57.28 | 30044 | 17101.90 | 0.70% | 0.00 |
| 2025-07-16 | 56.27 | 56.32 | 0.11 | 0.20% | 56.14 | 57.17 | 25713 | 14556.65 | 0.60% | 0.00 |
| 2025-07-15 | 57.33 | 56.21 | -1.08 | -1.89% | 55.91 | 57.65 | 34212 | 19361.71 | 0.80% | 0.00 |
| 2025-07-14 | 57.65 | 57.29 | -0.61 | -1.05% | 57.01 | 57.92 | 30195 | 17302.21 | 0.70% | 0.00 |
| 2025-07-11 | 56.70 | 57.90 | 1.14 | 2.01% | 56.49 | 58.00 | 33779 | 19399.87 | 1.12% | 0.00 |
| 2025-07-10 | 56.19 | 56.76 | 0.46 | 0.82% | 55.68 | 57.20 | 27159 | 15328.66 | 0.90% | 3.00 |
| 2025-07-09 | 56.86 | 56.30 | -0.60 | -1.05% | 56.01 | 56.86 | 27343 | 15375.96 | 0.91% | 0.00 |
| 2025-07-08 | 56.16 | 56.90 | 0.71 | 1.26% | 56.00 | 57.29 | 33322 | 18956.50 | 1.11% | 0.00 |
| 2025-07-07 | 55.33 | 56.19 | 1.05 | 1.90% | 54.51 | 56.66 | 33324 | 18602.36 | 1.11% | 0.00 |
| 2025-07-04 | 57.20 | 55.14 | -2.17 | -3.79% | 54.88 | 57.50 | 64518 | 36122.77 | 2.15% | 0.00 |
| 2025-07-03 | 57.99 | 57.31 | -0.84 | -1.44% | 57.29 | 58.40 | 31623 | 18238.80 | 1.05% | 0.00 |
| 2025-07-02 | 58.79 | 58.15 | -0.26 | -0.45% | 57.71 | 58.79 | 29537 | 17156.29 | 0.98% | 0.00 |
| 2025-07-01 | 59.01 | 58.41 | -0.14 | -0.24% | 57.90 | 59.05 | 37070 | 21662.50 | 1.23% | 0.00 |
| 2025-06-30 | 58.10 | 58.55 | 0.75 | 1.30% | 57.81 | 58.79 | 33559 | 19576.62 | 1.12% | 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
