当前位置: 爱股网 > 股票行情 > 天能股份(688819)股票行情

天能股份(688819)股票行情

天能股份(688819)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	33.14	33.22	0.15	0.45%	32.60	33.95	67869	22691.98	0.70%	0.00
2026-03-25	33.17	33.07	-0.18	-0.54%	32.55	33.60	58883	19502.05	0.61%	0.00
2026-03-24	33.99	33.25	-0.10	-0.30%	32.02	34.10	75339	24704.52	0.78%	0.00
2026-03-23	31.39	33.35	1.60	5.04%	31.39	34.30	116060	38457.85	1.19%	0.00
2026-03-20	31.40	31.75	0.38	1.21%	31.26	32.97	53135	17044.88	0.55%	0.00
2026-03-19	31.68	31.37	-0.62	-1.94%	31.17	32.18	31555	9970.37	0.32%	0.00
2026-03-18	32.95	31.99	-0.83	-2.53%	31.68	33.10	48644	15615.28	0.50%	0.00
2026-03-17	33.38	32.82	-0.66	-1.97%	32.71	34.13	47153	15739.15	0.49%	0.00
2026-03-16	34.51	33.48	-1.21	-3.49%	33.24	34.68	77845	26156.54	0.80%	0.00
2026-03-13	32.56	34.69	2.04	6.25%	32.35	35.47	145953	50328.97	1.50%	0.00
2026-03-12	32.14	32.65	0.82	2.58%	31.87	32.87	59941	19439.19	0.62%	0.00
2026-03-11	31.26	31.83	0.57	1.82%	31.17	32.31	47342	15093.07	0.49%	0.00
2026-03-10	31.00	31.26	0.64	2.09%	30.91	31.50	38397	11976.45	0.39%	0.00
2026-03-09	30.80	30.62	-0.52	-1.67%	30.04	30.81	47366	14412.40	0.49%	0.00
2026-03-06	31.27	31.14	0.00	0.00%	30.84	31.44	30538	9512.14	0.31%	0.00
2026-03-05	31.28	31.14	0.30	0.97%	30.96	31.90	30338	9503.59	0.31%	0.00
2026-03-04	31.50	30.84	-0.91	-2.87%	30.78	31.86	31273	9763.60	0.32%	0.00
2026-03-03	32.78	31.75	-0.94	-2.88%	31.70	33.18	36811	11900.22	0.38%	0.00
2026-03-02	33.28	32.69	-0.92	-2.74%	32.52	33.28	44761	14682.91	0.46%	0.00
2026-02-27	34.07	33.61	-0.46	-1.35%	33.48	34.07	29721	10022.32	0.31%	0.00
2026-02-26	34.35	34.07	-0.04	-0.12%	33.89	34.39	19045	6479.03	0.20%	0.00
2026-02-25	33.89	34.11	0.38	1.13%	33.79	34.35	21020	7174.01	0.22%	0.00
2026-02-24	34.18	33.73	-0.19	-0.56%	33.71	34.55	23961	8173.16	0.25%	0.00
2026-02-13	34.51	33.92	-0.57	-1.65%	33.79	34.84	27620	9471.98	0.28%	0.00
2026-02-12	34.59	34.49	-0.04	-0.12%	34.36	34.70	20452	7061.45	0.21%	0.00
2026-02-11	34.80	34.53	-0.13	-0.38%	34.40	34.81	21724	7512.27	0.22%	0.00
2026-02-10	34.51	34.66	-0.06	-0.17%	34.51	34.99	14187	4920.23	0.15%	0.00
2026-02-09	34.89	34.72	0.11	0.32%	34.48	34.99	19449	6753.74	0.20%	0.00
2026-02-06	33.99	34.61	0.36	1.05%	33.75	34.91	27977	9650.30	0.29%	0.00
2026-02-05	34.17	34.25	-0.09	-0.26%	33.81	34.57	26111	8912.05	0.27%	0.00
2026-02-04	33.99	34.34	0.34	1.00%	33.51	34.49	26600	9098.88	0.27%	0.00
2026-02-03	33.29	34.00	1.00	3.03%	33.05	34.00	29360	9874.88	0.30%	0.00
2026-02-02	33.56	33.00	-0.89	-2.63%	32.98	34.23	32227	10823.89	0.33%	0.00
2026-01-30	34.64	33.89	-0.65	-1.88%	33.11	34.64	40933	13815.11	0.42%	0.00
2026-01-29	35.22	34.54	-0.70	-1.99%	34.53	35.39	30783	10729.87	0.32%	0.00
2026-01-28	34.90	35.24	0.19	0.54%	34.66	35.56	32404	11382.80	0.33%	0.00
2026-01-27	35.78	35.05	-0.71	-1.99%	34.01	36.04	45291	15761.90	0.47%	0.00
2026-01-26	37.24	35.76	-1.51	-4.05%	35.70	37.24	53827	19448.88	0.55%	0.00
2026-01-23	34.98	37.27	2.37	6.79%	34.98	37.44	67874	24689.85	0.70%	0.00
2026-01-22	35.13	34.90	-0.11	-0.31%	34.71	35.46	25164	8788.83	0.26%	0.00
2026-01-21	34.50	35.01	0.27	0.78%	34.31	35.29	35424	12370.67	0.36%	0.00
2026-01-20	34.94	34.74	-0.20	-0.57%	34.40	34.99	32417	11229.19	0.33%	0.00
2026-01-19	34.27	34.94	0.42	1.22%	34.27	35.24	40400	14083.50	0.42%	0.00
2026-01-16	34.88	34.52	-0.13	-0.38%	34.05	34.99	45484	15661.11	0.47%	0.00
2026-01-15	33.05	34.65	1.44	4.34%	33.03	34.75	66129	22608.25	0.68%	0.00
2026-01-14	33.57	33.21	-0.34	-1.01%	33.08	34.22	46508	15655.45	0.48%	0.00
2026-01-13	34.15	33.55	-0.60	-1.76%	33.55	34.34	38221	12913.79	0.39%	0.00
2026-01-12	34.58	34.15	-0.46	-1.33%	33.72	34.80	50687	17253.73	0.52%	0.00
2026-01-09	33.74	34.61	1.00	2.98%	33.67	34.89	60454	20849.77	0.62%	0.00
2026-01-08	33.47	33.61	0.03	0.09%	33.20	33.80	30030	10078.00	0.31%	0.00
2026-01-07	33.86	33.58	-0.28	-0.83%	33.54	34.13	35472	11985.33	0.36%	0.00
2026-01-06	33.83	33.86	0.16	0.47%	33.52	34.11	36231	12256.46	0.37%	3.00
2026-01-05	33.48	33.70	0.48	1.44%	32.96	33.70	32345	10784.20	0.33%	0.00
2025-12-31	33.35	33.22	-0.26	-0.78%	33.21	33.58	18935	6318.57	0.19%	0.00
2025-12-30	33.26	33.48	0.00	0.00%	32.91	33.59	18712	6220.68	0.19%	0.00
2025-12-29	33.96	33.48	-0.53	-1.56%	33.18	33.96	25606	8573.89	0.26%	0.00
2025-12-26	33.53	34.01	0.44	1.31%	33.51	34.44	31149	10580.22	0.32%	0.00
2025-12-25	33.20	33.57	0.33	0.99%	32.92	33.58	21688	7240.13	0.22%	0.00
2025-12-24	32.85	33.24	0.39	1.19%	32.85	33.24	22817	7547.27	0.23%	0.00
2025-12-23	32.70	32.85	0.14	0.43%	32.55	33.18	27960	9180.25	0.29%	0.00
2025-12-22	32.88	32.71	-0.18	-0.55%	32.48	32.89	25579	8364.96	0.26%	0.00
2025-12-19	32.87	32.89	0.19	0.58%	32.70	33.10	16576	5450.07	0.17%	0.00
2025-12-18	33.47	32.70	-0.80	-2.39%	32.61	33.47	23746	7823.89	0.24%	0.00
2025-12-17	33.43	33.50	-0.14	-0.42%	32.83	33.64	26306	8744.06	0.27%	0.00
2025-12-16	34.04	33.64	-0.49	-1.44%	33.12	34.11	28153	9426.48	0.29%	0.00
2025-12-15	33.60	34.13	0.56	1.67%	33.50	34.47	33695	11482.69	0.35%	2.00
2025-12-12	31.99	33.57	1.57	4.91%	31.99	33.87	66991	22204.65	0.69%	0.00
2025-12-11	32.28	32.00	-0.26	-0.81%	32.00	32.57	26657	8605.45	0.27%	0.00
2025-12-10	31.98	32.26	0.19	0.59%	31.65	32.41	24098	7743.66	0.25%	0.00
2025-12-09	32.14	32.07	-0.01	-0.03%	31.86	32.65	31632	10201.19	0.33%	0.00
2025-12-08	32.14	32.08	-0.06	-0.19%	31.84	32.26	31617	10128.04	0.33%	0.00
2025-12-05	32.19	32.14	0.06	0.19%	31.86	32.32	22481	7209.21	0.23%	0.00
2025-12-04	32.28	32.08	-0.02	-0.06%	31.61	32.36	23040	7363.88	0.24%	0.00
2025-12-03	32.13	32.10	0.03	0.09%	32.01	32.56	23456	7568.96	0.24%	0.00
2025-12-02	32.50	32.07	-0.39	-1.20%	31.92	32.56	24540	7876.82	0.25%	0.00
2025-12-01	32.38	32.46	0.35	1.09%	32.12	32.93	40608	13206.57	0.42%	0.00
2025-11-28	31.70	32.11	0.35	1.10%	31.70	32.36	25455	8174.15	0.26%	0.00
2025-11-27	31.80	31.76	0.19	0.60%	31.59	32.34	30143	9651.08	0.31%	0.00
2025-11-26	32.03	31.57	-0.39	-1.22%	31.53	32.03	22131	7031.56	0.23%	0.00
2025-11-25	31.65	31.96	0.52	1.65%	31.46	32.21	30522	9727.10	0.31%	0.00

上证大盘股票行情在线 K线走势图

天能股份(688819)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58