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 |
|---|
| 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 |
| 2025-11-24 | 31.82 | 31.44 | -0.22 | -0.69% | 31.38 | 32.12 | 37222 | 11769.18 | 0.38% | 0.00 |
| 2025-11-21 | 32.91 | 31.66 | -1.44 | -4.35% | 31.60 | 32.92 | 40038 | 12851.41 | 0.41% | 0.00 |
| 2025-11-20 | 33.54 | 33.10 | -0.40 | -1.19% | 33.10 | 34.09 | 28039 | 9399.15 | 0.29% | 0.00 |
| 2025-11-19 | 34.08 | 33.50 | -0.61 | -1.79% | 33.38 | 34.56 | 34077 | 11499.96 | 0.35% | 0.00 |
| 2025-11-18 | 34.92 | 34.11 | -0.86 | -2.46% | 33.81 | 35.09 | 43472 | 14858.47 | 0.45% | 0.00 |
| 2025-11-17 | 35.11 | 34.97 | -0.14 | -0.40% | 34.40 | 35.44 | 44922 | 15611.52 | 0.46% | 0.00 |
| 2025-11-14 | 35.80 | 35.11 | -0.89 | -2.47% | 35.11 | 36.03 | 46089 | 16400.28 | 0.47% | 0.00 |
| 2025-11-13 | 33.80 | 36.00 | 1.97 | 5.79% | 33.80 | 36.58 | 84444 | 30050.56 | 0.87% | 0.00 |
| 2025-11-12 | 34.13 | 34.03 | -0.06 | -0.18% | 33.41 | 34.39 | 37657 | 12784.13 | 0.39% | 0.00 |
| 2025-11-11 | 34.66 | 34.09 | -0.48 | -1.39% | 34.02 | 34.82 | 39239 | 13439.76 | 0.40% | 0.00 |
| 2025-11-10 | 34.94 | 34.57 | -0.18 | -0.52% | 34.27 | 35.19 | 52046 | 18098.91 | 0.54% | 5.00 |
| 2025-11-07 | 34.68 | 34.75 | -0.03 | -0.09% | 34.34 | 35.25 | 43370 | 15116.81 | 0.45% | 0.00 |
| 2025-11-06 | 34.85 | 34.78 | -0.02 | -0.06% | 34.55 | 35.41 | 54586 | 19052.13 | 0.56% | 0.00 |
| 2025-11-05 | 33.01 | 34.80 | 1.37 | 4.10% | 32.90 | 35.15 | 68556 | 23563.97 | 0.71% | 24.32 |
| 2025-11-04 | 33.15 | 33.43 | -0.12 | -0.36% | 33.01 | 33.96 | 49801 | 16689.46 | 0.51% | 0.00 |
| 2025-11-03 | 33.55 | 33.55 | -0.34 | -1.00% | 32.85 | 33.84 | 63780 | 21240.50 | 0.66% | 0.00 |
| 2025-10-31 | 33.28 | 33.89 | 0.62 | 1.86% | 33.18 | 34.43 | 97730 | 33205.38 | 1.01% | 0.00 |
| 2025-10-30 | 31.90 | 33.27 | 1.29 | 4.03% | 31.82 | 33.56 | 118857 | 39170.34 | 1.22% | 0.00 |
| 2025-10-29 | 31.25 | 31.98 | 1.08 | 3.50% | 31.25 | 32.76 | 65628 | 21079.08 | 0.68% | 0.00 |
| 2025-10-28 | 30.78 | 30.90 | 0.31 | 1.01% | 30.40 | 31.23 | 35326 | 10894.22 | 0.36% | 0.00 |
| 2025-10-27 | 30.47 | 30.59 | 0.24 | 0.79% | 30.46 | 31.15 | 38460 | 11829.13 | 0.40% | 0.00 |
| 2025-10-24 | 30.07 | 30.35 | 0.34 | 1.13% | 30.01 | 30.36 | 25832 | 7800.91 | 0.27% | 0.00 |
| 2025-10-23 | 29.70 | 30.01 | 0.38 | 1.28% | 29.21 | 30.05 | 22875 | 6771.41 | 0.24% | 0.00 |
| 2025-10-22 | 30.14 | 29.63 | -0.51 | -1.69% | 29.53 | 30.21 | 22861 | 6807.93 | 0.24% | 0.00 |
| 2025-10-21 | 30.07 | 30.14 | 0.27 | 0.90% | 29.88 | 30.29 | 23445 | 7071.59 | 0.24% | 0.00 |
| 2025-10-20 | 29.62 | 29.87 | 0.68 | 2.33% | 29.50 | 30.39 | 36385 | 10868.44 | 0.37% | 0.00 |
| 2025-10-17 | 30.52 | 29.19 | -1.30 | -4.26% | 29.15 | 30.92 | 49400 | 14744.62 | 0.51% | 0.00 |
| 2025-10-16 | 30.86 | 30.49 | -0.36 | -1.17% | 30.39 | 31.00 | 32919 | 10094.72 | 0.34% | 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
深市涨幅前二十
创业板涨幅前二十
