天能股份(688819)股票行情
天能股份(688819)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 |
|---|
| 2025-08-01 | 27.64 | 27.59 | 0.03 | 0.11% | 27.37 | 27.75 | 16810 | 4634.95 | 0.17% | 0.00 |
| 2025-07-31 | 28.25 | 27.56 | -0.70 | -2.48% | 27.43 | 28.31 | 28302 | 7872.21 | 0.29% | 0.00 |
| 2025-07-30 | 28.70 | 28.26 | -0.44 | -1.53% | 28.11 | 28.70 | 20875 | 5924.53 | 0.21% | 0.00 |
| 2025-07-29 | 28.60 | 28.70 | 0.08 | 0.28% | 28.20 | 28.89 | 28084 | 8020.58 | 0.29% | 0.00 |
| 2025-07-28 | 28.53 | 28.62 | 0.02 | 0.07% | 28.34 | 28.74 | 24804 | 7075.50 | 0.26% | 0.00 |
| 2025-07-25 | 28.64 | 28.60 | -0.06 | -0.21% | 28.40 | 28.78 | 22181 | 6332.08 | 0.23% | 0.00 |
| 2025-07-24 | 27.99 | 28.66 | 0.67 | 2.39% | 27.93 | 28.76 | 30203 | 8584.03 | 0.31% | 0.00 |
| 2025-07-23 | 28.23 | 27.99 | -0.21 | -0.74% | 27.92 | 28.33 | 25637 | 7204.06 | 0.26% | 0.00 |
| 2025-07-22 | 27.85 | 28.20 | 0.42 | 1.51% | 27.68 | 28.25 | 30366 | 8516.23 | 0.31% | 0.00 |
| 2025-07-21 | 27.43 | 27.78 | 0.47 | 1.72% | 27.25 | 27.88 | 26640 | 7378.15 | 0.27% | 0.00 |
| 2025-07-18 | 27.39 | 27.31 | 0.04 | 0.15% | 27.22 | 27.57 | 21210 | 5802.56 | 0.22% | 0.00 |
| 2025-07-17 | 27.30 | 27.27 | 0.02 | 0.07% | 27.00 | 27.37 | 19181 | 5214.75 | 0.20% | 0.00 |
| 2025-07-16 | 27.34 | 27.25 | -0.09 | -0.33% | 27.16 | 27.53 | 19804 | 5405.23 | 0.20% | 0.00 |
| 2025-07-15 | 27.65 | 27.34 | -0.21 | -0.76% | 27.18 | 27.83 | 21707 | 5954.01 | 0.22% | 0.00 |
| 2025-07-14 | 27.19 | 27.55 | 0.15 | 0.55% | 27.19 | 27.80 | 21250 | 5872.78 | 0.22% | 0.00 |
| 2025-07-11 | 27.22 | 27.40 | 0.18 | 0.66% | 27.09 | 27.65 | 23150 | 6347.78 | 0.24% | 0.00 |
| 2025-07-10 | 27.14 | 27.22 | 0.15 | 0.55% | 26.98 | 27.28 | 15289 | 4150.68 | 0.16% | 0.00 |
| 2025-07-09 | 27.29 | 27.07 | -0.22 | -0.81% | 27.07 | 27.41 | 14716 | 4007.98 | 0.15% | 0.00 |
| 2025-07-08 | 27.10 | 27.29 | 0.26 | 0.96% | 26.95 | 27.36 | 21815 | 5932.17 | 0.22% | 0.00 |
| 2025-07-07 | 26.80 | 27.03 | 0.31 | 1.16% | 26.64 | 27.19 | 20894 | 5635.69 | 0.21% | 0.00 |
| 2025-07-04 | 27.22 | 26.72 | -0.50 | -1.84% | 26.65 | 27.22 | 20481 | 5491.04 | 0.21% | 0.00 |
| 2025-07-03 | 27.18 | 27.22 | 0.12 | 0.44% | 26.85 | 27.40 | 24400 | 6611.50 | 0.25% | 0.00 |
| 2025-07-02 | 27.32 | 27.10 | -0.13 | -0.48% | 26.92 | 27.32 | 17575 | 4759.70 | 0.18% | 0.00 |
| 2025-07-01 | 27.55 | 27.23 | -0.53 | -1.91% | 27.01 | 27.70 | 25042 | 6814.11 | 0.26% | 0.00 |
| 2025-06-30 | 27.26 | 27.76 | 0.54 | 1.98% | 26.92 | 27.98 | 33648 | 9275.03 | 0.35% | 0.00 |
| 2025-06-27 | 27.21 | 27.22 | 0.02 | 0.07% | 27.13 | 27.88 | 19641 | 5371.14 | 0.20% | 0.00 |
| 2025-06-26 | 27.63 | 27.20 | -0.45 | -1.63% | 27.12 | 28.10 | 31121 | 8560.52 | 0.32% | 0.00 |
| 2025-06-25 | 27.02 | 27.65 | 0.61 | 2.26% | 26.91 | 27.77 | 34628 | 9535.95 | 0.36% | 0.00 |
| 2025-06-24 | 26.03 | 27.04 | 1.14 | 4.40% | 25.96 | 27.06 | 33631 | 8961.15 | 0.35% | 0.00 |
| 2025-06-23 | 25.45 | 25.90 | 0.30 | 1.17% | 25.35 | 25.90 | 14794 | 3805.91 | 0.15% | 0.00 |
| 2025-06-20 | 25.30 | 25.60 | 0.26 | 1.03% | 25.25 | 25.82 | 14027 | 3590.66 | 0.14% | 0.00 |
| 2025-06-19 | 25.66 | 25.34 | -0.24 | -0.94% | 25.21 | 25.98 | 16427 | 4206.60 | 0.17% | 0.00 |
| 2025-06-18 | 25.81 | 25.58 | -0.18 | -0.70% | 25.36 | 25.93 | 14451 | 3693.48 | 0.15% | 0.00 |
| 2025-06-17 | 25.83 | 25.76 | 0.04 | 0.16% | 25.63 | 25.97 | 16291 | 4206.66 | 0.17% | 0.00 |
| 2025-06-16 | 25.70 | 25.72 | -0.27 | -1.04% | 25.65 | 26.13 | 20285 | 5241.12 | 0.21% | 0.00 |
| 2025-06-13 | 26.04 | 25.99 | 0.11 | 0.43% | 25.71 | 26.05 | 23158 | 6003.22 | 0.24% | 0.00 |
| 2025-06-12 | 26.17 | 26.29 | 0.12 | 0.46% | 26.02 | 26.36 | 13155 | 3447.86 | 0.14% | 0.00 |
| 2025-06-11 | 25.97 | 26.17 | 0.29 | 1.12% | 25.83 | 26.39 | 16254 | 4267.49 | 0.17% | 0.00 |
| 2025-06-10 | 26.10 | 25.88 | -0.27 | -1.03% | 25.64 | 26.39 | 21399 | 5566.12 | 0.22% | 0.00 |
| 2025-06-09 | 25.85 | 26.15 | 0.14 | 0.54% | 25.85 | 26.35 | 14655 | 3837.41 | 0.15% | 0.00 |
| 2025-06-06 | 26.05 | 26.01 | -0.03 | -0.12% | 25.97 | 26.20 | 10695 | 2789.91 | 0.11% | 0.00 |
| 2025-06-05 | 26.33 | 26.04 | -0.19 | -0.72% | 25.96 | 26.44 | 14474 | 3775.50 | 0.15% | 0.00 |
| 2025-06-04 | 26.10 | 26.23 | 0.23 | 0.88% | 25.99 | 26.49 | 21377 | 5611.88 | 0.22% | 0.00 |
| 2025-06-03 | 26.66 | 26.00 | -0.91 | -3.38% | 25.82 | 26.97 | 41456 | 10818.16 | 0.43% | 0.00 |
| 2025-05-30 | 27.21 | 26.91 | -0.28 | -1.03% | 26.82 | 27.25 | 11678 | 3144.20 | 0.12% | 0.00 |
| 2025-05-29 | 26.96 | 27.19 | 0.24 | 0.89% | 26.96 | 27.25 | 10668 | 2898.33 | 0.11% | 0.00 |
| 2025-05-28 | 27.24 | 26.95 | -0.20 | -0.74% | 26.92 | 27.43 | 11348 | 3080.11 | 0.12% | 0.00 |
| 2025-05-27 | 27.20 | 27.15 | -0.05 | -0.18% | 27.00 | 27.43 | 11016 | 2993.85 | 0.11% | 0.00 |
| 2025-05-26 | 27.28 | 27.20 | -0.08 | -0.29% | 26.90 | 27.33 | 14333 | 3888.67 | 0.15% | 0.00 |
| 2025-05-23 | 27.30 | 27.28 | -0.10 | -0.37% | 27.21 | 27.70 | 11058 | 3039.49 | 0.11% | 0.00 |
| 2025-05-22 | 27.88 | 27.38 | -0.57 | -2.04% | 27.31 | 27.95 | 15376 | 4247.01 | 0.16% | 0.00 |
| 2025-05-21 | 27.43 | 27.95 | 0.53 | 1.93% | 27.34 | 28.14 | 21457 | 5983.12 | 0.22% | 0.00 |
| 2025-05-20 | 27.57 | 27.42 | -0.10 | -0.36% | 27.39 | 27.80 | 15452 | 4259.67 | 0.16% | 0.00 |
| 2025-05-19 | 27.20 | 27.52 | 0.26 | 0.95% | 26.80 | 27.67 | 19829 | 5414.57 | 0.20% | 0.00 |
| 2025-05-16 | 27.68 | 27.26 | -0.13 | -0.47% | 27.18 | 27.68 | 12640 | 3456.01 | 0.13% | 0.00 |
| 2025-05-15 | 27.56 | 27.39 | -0.17 | -0.62% | 27.26 | 27.58 | 11809 | 3238.85 | 0.12% | 0.00 |
| 2025-05-14 | 27.37 | 27.56 | 0.02 | 0.07% | 27.19 | 27.71 | 12821 | 3519.38 | 0.13% | 0.00 |
| 2025-05-13 | 27.70 | 27.54 | -0.03 | -0.11% | 27.34 | 27.78 | 18334 | 5051.91 | 0.19% | 0.00 |
| 2025-05-12 | 27.25 | 27.57 | 0.61 | 2.26% | 26.99 | 27.65 | 22059 | 6052.91 | 0.23% | 0.00 |
| 2025-05-09 | 26.53 | 26.96 | 0.18 | 0.67% | 26.53 | 27.11 | 21976 | 5916.40 | 0.23% | 0.00 |
| 2025-05-08 | 26.46 | 26.78 | 0.37 | 1.40% | 26.27 | 26.79 | 16795 | 4476.07 | 0.17% | 0.00 |
| 2025-05-07 | 26.55 | 26.41 | 0.11 | 0.42% | 26.25 | 26.75 | 19322 | 5110.67 | 0.20% | 0.00 |
| 2025-05-06 | 26.00 | 26.30 | 0.38 | 1.47% | 25.88 | 26.47 | 21738 | 5713.27 | 0.22% | 0.00 |
| 2025-04-30 | 25.60 | 25.92 | 0.33 | 1.29% | 25.38 | 26.06 | 18704 | 4832.17 | 0.19% | 0.00 |
| 2025-04-29 | 25.29 | 25.59 | 0.21 | 0.83% | 25.27 | 25.66 | 11338 | 2897.91 | 0.12% | 0.00 |
| 2025-04-28 | 25.09 | 25.38 | 0.29 | 1.16% | 24.90 | 25.45 | 21733 | 5493.63 | 0.22% | 0.00 |
| 2025-04-25 | 25.10 | 25.09 | -0.14 | -0.55% | 25.04 | 25.33 | 15789 | 3977.93 | 0.16% | 0.00 |
| 2025-04-24 | 25.40 | 25.23 | -0.18 | -0.71% | 25.00 | 25.53 | 14286 | 3608.57 | 0.15% | 0.00 |
| 2025-04-23 | 25.47 | 25.41 | 0.08 | 0.32% | 25.32 | 25.69 | 13167 | 3354.05 | 0.14% | 0.00 |
| 2025-04-22 | 25.40 | 25.33 | -0.08 | -0.31% | 25.23 | 25.46 | 12320 | 3122.37 | 0.13% | 0.00 |
| 2025-04-21 | 25.46 | 25.41 | 0.05 | 0.20% | 25.04 | 25.55 | 13247 | 3364.14 | 0.14% | 0.00 |
| 2025-04-18 | 24.81 | 25.36 | 0.49 | 1.97% | 24.81 | 25.43 | 15787 | 3973.44 | 0.16% | 0.00 |
| 2025-04-17 | 24.86 | 24.87 | -0.07 | -0.28% | 24.78 | 25.01 | 13084 | 3260.17 | 0.13% | 0.00 |
| 2025-04-16 | 25.31 | 24.94 | -0.37 | -1.46% | 24.59 | 25.31 | 24759 | 6157.35 | 0.25% | 0.00 |
| 2025-04-15 | 25.17 | 25.31 | 0.15 | 0.60% | 24.94 | 25.45 | 21397 | 5396.05 | 0.22% | 0.00 |
| 2025-04-14 | 25.24 | 25.16 | 0.17 | 0.68% | 25.00 | 25.37 | 17550 | 4419.96 | 0.18% | 0.00 |
| 2025-04-11 | 24.65 | 24.99 | 0.17 | 0.68% | 24.60 | 25.28 | 24885 | 6208.14 | 0.26% | 0.00 |
| 2025-04-10 | 24.75 | 24.82 | 0.30 | 1.22% | 24.75 | 25.40 | 28022 | 7015.88 | 0.29% | 0.00 |
| 2025-04-09 | 23.54 | 24.52 | 0.54 | 2.25% | 23.00 | 24.70 | 36522 | 8786.63 | 0.38% | 0.00 |
| 2025-04-08 | 23.36 | 23.98 | 0.98 | 4.26% | 23.33 | 24.31 | 38782 | 9267.19 | 0.40% | 0.00 |
上证大盘股票行情在线 K线走势图
