天合光能(688599)股票行情
天合光能(688599)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 |
|---|
| 2025-06-19 | 14.12 | 13.70 | -0.45 | -3.18% | 13.67 | 14.21 | 141740 | 19686.61 | 0.65% | 0.00 |
| 2025-06-18 | 14.02 | 14.15 | 0.08 | 0.57% | 13.92 | 14.20 | 132652 | 18656.88 | 0.61% | 0.00 |
| 2025-06-17 | 13.93 | 14.07 | 0.14 | 1.01% | 13.70 | 14.22 | 178082 | 24916.49 | 0.82% | 10.00 |
| 2025-06-16 | 13.65 | 13.93 | 0.32 | 2.35% | 13.65 | 14.23 | 257375 | 35834.56 | 1.18% | 0.00 |
| 2025-06-13 | 13.93 | 13.61 | -0.41 | -2.92% | 13.61 | 14.09 | 499894 | 69211.90 | 2.29% | 2.00 |
| 2025-06-12 | 14.21 | 14.02 | -0.23 | -1.61% | 13.94 | 14.25 | 182626 | 25659.59 | 0.84% | 0.00 |
| 2025-06-11 | 14.05 | 14.25 | 0.24 | 1.71% | 14.03 | 14.47 | 202817 | 29060.30 | 0.93% | 0.00 |
| 2025-06-10 | 14.30 | 14.01 | -0.29 | -2.03% | 13.98 | 14.42 | 151580 | 21479.89 | 0.70% | 0.00 |
| 2025-06-09 | 14.12 | 14.30 | 0.17 | 1.20% | 14.06 | 14.43 | 149080 | 21342.75 | 0.68% | 0.00 |
| 2025-06-06 | 14.09 | 14.13 | 0.12 | 0.86% | 13.99 | 14.24 | 136060 | 19160.02 | 0.62% | 0.00 |
| 2025-06-05 | 14.35 | 14.01 | -0.36 | -2.51% | 13.98 | 14.36 | 160482 | 22584.22 | 0.74% | 0.00 |
| 2025-06-04 | 14.30 | 14.37 | 0.22 | 1.55% | 14.15 | 14.47 | 217629 | 31109.89 | 1.00% | 0.00 |
| 2025-06-03 | 13.70 | 14.15 | 0.75 | 5.60% | 13.50 | 14.34 | 532563 | 75086.45 | 2.44% | 0.00 |
| 2025-05-30 | 13.40 | 13.40 | -0.11 | -0.81% | 13.26 | 13.54 | 161025 | 21564.64 | 0.74% | 0.00 |
| 2025-05-29 | 13.22 | 13.51 | 0.36 | 2.74% | 13.18 | 13.52 | 158094 | 21081.55 | 0.73% | 0.00 |
| 2025-05-28 | 13.40 | 13.15 | -0.22 | -1.65% | 13.11 | 13.43 | 127230 | 16835.96 | 0.58% | 0.00 |
| 2025-05-27 | 13.53 | 13.37 | -0.14 | -1.04% | 13.30 | 13.55 | 120530 | 16117.66 | 0.55% | 0.00 |
| 2025-05-26 | 13.43 | 13.51 | 0.04 | 0.30% | 13.30 | 13.66 | 147119 | 19859.65 | 0.68% | 0.00 |
| 2025-05-23 | 13.52 | 13.47 | -0.06 | -0.44% | 13.45 | 13.93 | 193498 | 26428.60 | 0.89% | 0.00 |
| 2025-05-22 | 13.65 | 13.53 | -0.20 | -1.46% | 13.49 | 13.77 | 136914 | 18638.46 | 0.63% | 0.00 |
| 2025-05-21 | 13.75 | 13.73 | -0.04 | -0.29% | 13.68 | 13.86 | 132594 | 18257.20 | 0.61% | 0.00 |
| 2025-05-20 | 13.85 | 13.77 | -0.15 | -1.08% | 13.69 | 13.92 | 205573 | 28329.26 | 0.94% | 0.00 |
| 2025-05-19 | 13.75 | 13.92 | 0.14 | 1.02% | 13.55 | 14.14 | 170656 | 23597.20 | 0.78% | 0.00 |
| 2025-05-16 | 13.76 | 13.78 | -0.03 | -0.22% | 13.72 | 13.93 | 153920 | 21257.12 | 0.71% | 0.00 |
| 2025-05-15 | 14.21 | 13.81 | -0.50 | -3.49% | 13.77 | 14.25 | 219754 | 30652.36 | 1.01% | 0.00 |
| 2025-05-14 | 14.20 | 14.31 | -0.04 | -0.28% | 13.89 | 14.33 | 323836 | 45621.66 | 1.49% | 7.00 |
| 2025-05-13 | 14.50 | 14.35 | 0.05 | 0.35% | 14.32 | 15.05 | 476653 | 70005.38 | 2.19% | 0.00 |
| 2025-05-12 | 13.90 | 14.30 | 0.64 | 4.69% | 13.85 | 14.33 | 243870 | 34320.99 | 1.12% | 0.00 |
| 2025-05-09 | 13.95 | 13.66 | -0.34 | -2.43% | 13.65 | 14.00 | 168034 | 23138.01 | 0.77% | 0.00 |
| 2025-05-08 | 13.67 | 14.00 | 0.25 | 1.82% | 13.64 | 14.14 | 220233 | 30769.91 | 1.01% | 27.88 |
| 2025-05-07 | 13.98 | 13.75 | 0.12 | 0.88% | 13.62 | 14.05 | 225810 | 31046.76 | 1.04% | 0.00 |
| 2025-05-06 | 13.12 | 13.63 | 0.53 | 4.05% | 13.12 | 13.65 | 243020 | 32757.06 | 1.12% | 0.00 |
| 2025-04-30 | 12.89 | 13.10 | 0.18 | 1.39% | 12.88 | 13.37 | 247653 | 32668.14 | 1.14% | 0.00 |
| 2025-04-29 | 13.14 | 12.92 | -0.18 | -1.37% | 12.92 | 13.32 | 158372 | 20776.96 | 0.73% | 10.00 |
| 2025-04-28 | 13.11 | 13.10 | -0.11 | -0.83% | 13.01 | 13.34 | 150347 | 19814.56 | 0.69% | 0.00 |
| 2025-04-25 | 13.24 | 13.21 | -0.02 | -0.15% | 13.16 | 13.40 | 172915 | 22942.59 | 0.79% | 0.00 |
| 2025-04-24 | 13.45 | 13.23 | -0.20 | -1.49% | 13.22 | 13.54 | 171981 | 22933.21 | 0.79% | 0.00 |
| 2025-04-23 | 13.51 | 13.43 | 0.06 | 0.45% | 13.40 | 13.67 | 217192 | 29328.56 | 1.00% | 0.00 |
| 2025-04-22 | 13.64 | 13.37 | -0.35 | -2.55% | 13.35 | 13.70 | 216841 | 29258.54 | 0.99% | 6.92 |
| 2025-04-21 | 13.58 | 13.72 | 0.19 | 1.40% | 13.41 | 13.74 | 108881 | 14853.74 | 0.50% | 10.00 |
| 2025-04-18 | 13.64 | 13.53 | -0.14 | -1.02% | 13.41 | 13.72 | 145610 | 19716.41 | 0.67% | 0.00 |
| 2025-04-17 | 13.67 | 13.67 | -0.13 | -0.94% | 13.64 | 13.81 | 136611 | 18746.64 | 0.63% | 0.00 |
| 2025-04-16 | 13.95 | 13.80 | -0.17 | -1.22% | 13.53 | 13.95 | 197024 | 27006.08 | 0.90% | 0.00 |
| 2025-04-15 | 14.15 | 13.97 | -0.12 | -0.85% | 13.84 | 14.16 | 178060 | 24854.59 | 0.82% | 5.00 |
| 2025-04-14 | 14.17 | 14.09 | 0.13 | 0.93% | 14.06 | 14.43 | 227190 | 32210.71 | 1.04% | 0.00 |
| 2025-04-11 | 13.90 | 13.96 | -0.07 | -0.50% | 13.81 | 14.08 | 288922 | 40310.57 | 1.33% | 40.00 |
| 2025-04-10 | 14.59 | 14.03 | 0.08 | 0.57% | 13.94 | 14.64 | 424954 | 60541.11 | 1.95% | 13.22 |
| 2025-04-09 | 13.30 | 13.95 | 0.35 | 2.57% | 12.97 | 13.95 | 358203 | 48223.05 | 1.64% | 10.00 |
| 2025-04-08 | 13.40 | 13.60 | 0.41 | 3.11% | 13.29 | 13.85 | 389230 | 52786.86 | 1.79% | 0.00 |
| 2025-04-07 | 14.98 | 13.19 | -2.84 | -17.72% | 12.82 | 14.98 | 491202 | 67768.87 | 2.25% | 2.00 |
| 2025-04-03 | 16.20 | 16.03 | -0.52 | -3.14% | 16.02 | 16.49 | 259652 | 42078.34 | 1.19% | 6.00 |
| 2025-04-02 | 16.78 | 16.55 | -0.27 | -1.61% | 16.51 | 16.78 | 199809 | 33209.02 | 0.92% | 0.00 |
| 2025-04-01 | 16.83 | 16.82 | -0.01 | -0.06% | 16.66 | 17.08 | 219979 | 37058.81 | 1.01% | 4.00 |
| 2025-03-31 | 17.55 | 16.83 | -0.79 | -4.48% | 16.79 | 17.55 | 278777 | 47428.64 | 1.28% | 0.00 |
| 2025-03-28 | 17.71 | 17.62 | -0.17 | -0.96% | 17.55 | 18.05 | 181010 | 32168.46 | 0.83% | 15.00 |
| 2025-03-27 | 18.12 | 17.79 | -0.50 | -2.73% | 17.78 | 18.28 | 233165 | 41735.05 | 1.07% | 40.00 |
| 2025-03-26 | 17.90 | 18.29 | 0.29 | 1.61% | 17.81 | 18.50 | 361789 | 65838.64 | 1.66% | 63.00 |
| 2025-03-25 | 17.62 | 18.00 | 0.40 | 2.27% | 17.52 | 18.35 | 343904 | 62118.52 | 1.58% | 0.00 |
| 2025-03-24 | 17.99 | 17.60 | -0.20 | -1.12% | 17.31 | 18.06 | 315723 | 55493.04 | 1.45% | 18.00 |
| 2025-03-21 | 17.60 | 17.80 | 0.13 | 0.74% | 17.58 | 18.00 | 292183 | 52053.15 | 1.34% | 7.00 |
| 2025-03-20 | 17.75 | 17.67 | -0.09 | -0.51% | 17.63 | 17.96 | 223088 | 39765.06 | 1.02% | 10.00 |
| 2025-03-19 | 17.62 | 17.76 | 0.10 | 0.57% | 17.38 | 18.00 | 302021 | 53351.88 | 1.39% | 2.00 |
| 2025-03-18 | 17.60 | 17.66 | 0.21 | 1.20% | 17.40 | 17.80 | 251353 | 44293.65 | 1.15% | 19.31 |
| 2025-03-17 | 17.60 | 17.45 | 0.04 | 0.23% | 17.43 | 18.03 | 303878 | 53592.54 | 1.39% | 51.55 |
| 2025-03-14 | 16.86 | 17.41 | 0.56 | 3.32% | 16.86 | 17.46 | 381976 | 65976.20 | 1.75% | 60.00 |
| 2025-03-13 | 17.10 | 16.85 | -0.24 | -1.40% | 16.75 | 17.15 | 217932 | 36887.25 | 1.00% | 0.00 |
| 2025-03-12 | 17.30 | 17.09 | -0.31 | -1.78% | 17.08 | 17.44 | 261708 | 44912.81 | 1.20% | 0.00 |
| 2025-03-11 | 17.20 | 17.40 | -0.04 | -0.23% | 16.95 | 17.41 | 295759 | 50684.32 | 1.36% | 13.25 |
| 2025-03-10 | 17.00 | 17.44 | 0.47 | 2.77% | 16.99 | 17.73 | 414145 | 72053.27 | 1.90% | 2.00 |
| 2025-03-07 | 16.91 | 16.97 | -0.06 | -0.35% | 16.60 | 17.39 | 404913 | 68401.05 | 1.86% | 61.14 |
| 2025-03-06 | 16.85 | 17.03 | 0.29 | 1.73% | 16.58 | 17.13 | 363780 | 61240.44 | 1.67% | 15.00 |
| 2025-03-05 | 17.29 | 16.74 | -0.54 | -3.13% | 16.67 | 17.29 | 329970 | 55439.25 | 1.51% | 2.00 |
| 2025-03-04 | 17.38 | 17.28 | -0.18 | -1.03% | 16.93 | 17.43 | 334452 | 57339.21 | 1.53% | 0.00 |
| 2025-03-03 | 17.26 | 17.46 | 0.11 | 0.63% | 17.26 | 18.05 | 292482 | 51840.43 | 1.34% | 0.00 |
| 2025-02-28 | 17.80 | 17.35 | -0.53 | -2.96% | 17.29 | 18.20 | 350151 | 62267.17 | 1.61% | 0.00 |
| 2025-02-27 | 18.20 | 17.88 | -0.32 | -1.76% | 17.61 | 18.31 | 340503 | 60793.46 | 1.56% | 10.00 |
| 2025-02-26 | 17.07 | 18.20 | 1.35 | 8.01% | 17.05 | 18.30 | 652340 | 115154.27 | 2.99% | 20.13 |
| 2025-02-25 | 16.77 | 16.85 | -0.10 | -0.59% | 16.57 | 17.20 | 320906 | 54460.86 | 1.47% | 0.00 |
| 2025-02-24 | 17.08 | 16.95 | -0.15 | -0.88% | 16.74 | 17.15 | 306459 | 51796.49 | 1.41% | 0.00 |
| 2025-02-21 | 17.22 | 17.10 | -0.11 | -0.64% | 16.82 | 17.32 | 350598 | 59729.12 | 1.61% | 2.00 |
上证大盘股票行情在线 K线走势图
