中国天楹(000035)股票行情
中国天楹(000035)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 |
|---|
| 2026-02-03 | 6.03 | 6.03 | 0.05 | 0.84% | 5.97 | 6.09 | 245508 | 14786.75 | 1.06% |
| 2026-02-02 | 6.06 | 5.98 | -0.13 | -2.13% | 5.97 | 6.18 | 263318 | 15984.94 | 1.14% |
| 2026-01-30 | 6.16 | 6.11 | -0.07 | -1.13% | 5.96 | 6.21 | 319785 | 19404.55 | 1.38% |
| 2026-01-29 | 6.20 | 6.18 | -0.04 | -0.64% | 6.13 | 6.31 | 304633 | 18906.67 | 1.32% |
| 2026-01-28 | 6.23 | 6.22 | 0.00 | 0.00% | 6.10 | 6.27 | 303967 | 18830.93 | 1.31% |
| 2026-01-27 | 6.26 | 6.22 | -0.07 | -1.11% | 6.08 | 6.28 | 362934 | 22426.79 | 1.57% |
| 2026-01-26 | 6.35 | 6.29 | -0.05 | -0.79% | 6.17 | 6.39 | 401469 | 25231.74 | 1.74% |
| 2026-01-23 | 6.27 | 6.34 | 0.11 | 1.77% | 6.21 | 6.44 | 527104 | 33453.77 | 2.28% |
| 2026-01-22 | 6.15 | 6.23 | 0.05 | 0.81% | 6.15 | 6.30 | 323555 | 20208.53 | 1.40% |
| 2026-01-21 | 6.15 | 6.18 | -0.03 | -0.48% | 6.08 | 6.27 | 379561 | 23369.06 | 1.64% |
| 2026-01-20 | 6.12 | 6.21 | 0.09 | 1.47% | 6.07 | 6.23 | 467752 | 28769.00 | 2.02% |
| 2026-01-19 | 5.93 | 6.12 | 0.18 | 3.03% | 5.88 | 6.20 | 510807 | 31225.10 | 2.21% |
| 2026-01-16 | 6.00 | 5.94 | 0.02 | 0.34% | 5.88 | 6.02 | 293459 | 17442.29 | 1.27% |
| 2026-01-15 | 5.73 | 5.92 | 0.19 | 3.32% | 5.70 | 6.04 | 472053 | 27893.09 | 2.04% |
| 2026-01-14 | 5.80 | 5.73 | -0.05 | -0.87% | 5.66 | 5.90 | 417795 | 24215.71 | 1.81% |
| 2026-01-13 | 5.81 | 5.78 | -0.03 | -0.52% | 5.71 | 5.88 | 322396 | 18683.81 | 1.39% |
| 2026-01-12 | 5.79 | 5.81 | 0.02 | 0.35% | 5.67 | 5.85 | 369100 | 21269.40 | 1.60% |
| 2026-01-09 | 5.73 | 5.79 | 0.07 | 1.22% | 5.71 | 5.79 | 321078 | 18499.60 | 1.39% |
| 2026-01-08 | 5.58 | 5.72 | 0.13 | 2.33% | 5.56 | 5.79 | 376210 | 21525.06 | 1.63% |
| 2026-01-07 | 5.68 | 5.59 | -0.09 | -1.58% | 5.58 | 5.69 | 247035 | 13890.57 | 1.07% |
| 2026-01-06 | 5.62 | 5.68 | 0.06 | 1.07% | 5.60 | 5.73 | 317582 | 18029.83 | 1.37% |
| 2026-01-05 | 5.58 | 5.62 | 0.10 | 1.81% | 5.55 | 5.67 | 234817 | 13181.33 | 1.02% |
| 2025-12-31 | 5.54 | 5.52 | -0.02 | -0.36% | 5.49 | 5.58 | 204960 | 11303.92 | 0.89% |
| 2025-12-30 | 5.58 | 5.54 | -0.06 | -1.07% | 5.53 | 5.60 | 185444 | 10320.25 | 0.80% |
| 2025-12-29 | 5.67 | 5.60 | -0.07 | -1.23% | 5.60 | 5.69 | 208137 | 11734.46 | 0.90% |
| 2025-12-26 | 5.59 | 5.67 | 0.08 | 1.43% | 5.57 | 5.82 | 364438 | 20784.44 | 1.58% |
| 2025-12-25 | 5.56 | 5.59 | 0.01 | 0.18% | 5.55 | 5.60 | 184379 | 10286.60 | 0.80% |
| 2025-12-24 | 5.50 | 5.58 | 0.05 | 0.90% | 5.47 | 5.60 | 216117 | 12031.27 | 0.93% |
| 2025-12-23 | 5.56 | 5.53 | -0.05 | -0.90% | 5.48 | 5.58 | 296815 | 16388.36 | 1.28% |
| 2025-12-22 | 5.61 | 5.58 | -0.10 | -1.76% | 5.56 | 5.69 | 374384 | 21038.03 | 1.62% |
| 2025-12-19 | 5.66 | 5.68 | 0.01 | 0.18% | 5.65 | 5.75 | 294674 | 16780.74 | 1.27% |
| 2025-12-18 | 5.71 | 5.67 | -0.02 | -0.35% | 5.63 | 5.75 | 339071 | 19302.92 | 1.47% |
| 2025-12-17 | 5.65 | 5.69 | -0.03 | -0.52% | 5.54 | 5.73 | 441988 | 24952.25 | 1.91% |
| 2025-12-16 | 5.96 | 5.72 | -0.25 | -4.19% | 5.64 | 5.99 | 596486 | 34209.75 | 2.58% |
| 2025-12-15 | 6.08 | 5.97 | -0.11 | -1.81% | 5.94 | 6.18 | 790234 | 47726.40 | 3.42% |
| 2025-12-12 | 6.11 | 6.08 | -0.03 | -0.49% | 5.95 | 6.22 | 1319653 | 80704.78 | 5.71% |
| 2025-12-11 | 5.58 | 6.11 | 0.56 | 10.09% | 5.58 | 6.11 | 581505 | 34717.51 | 2.51% |
| 2025-12-10 | 5.74 | 5.55 | -0.16 | -2.80% | 5.54 | 5.75 | 513040 | 28811.17 | 2.22% |
| 2025-12-09 | 6.12 | 5.71 | -0.48 | -7.75% | 5.70 | 6.13 | 850606 | 49708.50 | 3.68% |
| 2025-12-08 | 6.16 | 6.19 | 0.06 | 0.98% | 6.08 | 6.40 | 1186036 | 73614.69 | 5.13% |
| 2025-12-05 | 5.59 | 6.13 | 0.56 | 10.05% | 5.53 | 6.13 | 747132 | 44534.63 | 3.23% |
| 2025-12-04 | 5.46 | 5.57 | 0.09 | 1.64% | 5.46 | 5.74 | 482582 | 27187.64 | 2.09% |
| 2025-12-03 | 5.56 | 5.48 | -0.07 | -1.26% | 5.45 | 5.58 | 165371 | 9085.47 | 0.71% |
| 2025-12-02 | 5.59 | 5.55 | -0.05 | -0.89% | 5.52 | 5.62 | 112161 | 6230.26 | 0.48% |
| 2025-12-01 | 5.62 | 5.60 | -0.02 | -0.36% | 5.57 | 5.72 | 190572 | 10731.38 | 0.82% |
| 2025-11-28 | 5.56 | 5.62 | 0.06 | 1.08% | 5.54 | 5.62 | 154067 | 8607.66 | 0.67% |
| 2025-11-27 | 5.58 | 5.56 | -0.04 | -0.71% | 5.52 | 5.64 | 199427 | 11112.69 | 0.86% |
| 2025-11-26 | 5.70 | 5.60 | -0.10 | -1.75% | 5.57 | 5.78 | 259628 | 14759.29 | 1.12% |
| 2025-11-25 | 5.72 | 5.70 | -0.01 | -0.18% | 5.64 | 5.75 | 233918 | 13326.03 | 1.01% |
| 2025-11-24 | 5.74 | 5.71 | 0.02 | 0.35% | 5.65 | 5.80 | 248235 | 14183.26 | 1.07% |
| 2025-11-21 | 5.95 | 5.69 | -0.26 | -4.37% | 5.66 | 5.98 | 458063 | 26378.31 | 1.98% |
| 2025-11-20 | 5.99 | 5.95 | 0.00 | 0.00% | 5.95 | 6.23 | 501062 | 30482.45 | 2.17% |
| 2025-11-19 | 5.91 | 5.95 | 0.03 | 0.51% | 5.84 | 6.08 | 362693 | 21679.20 | 1.57% |
| 2025-11-18 | 6.05 | 5.92 | -0.17 | -2.79% | 5.89 | 6.08 | 351111 | 20935.51 | 1.52% |
| 2025-11-17 | 5.96 | 6.09 | 0.10 | 1.67% | 5.96 | 6.18 | 412313 | 25103.29 | 1.78% |
| 2025-11-14 | 5.95 | 5.99 | 0.02 | 0.34% | 5.93 | 6.10 | 317545 | 19123.55 | 1.37% |
| 2025-11-13 | 5.96 | 5.97 | 0.00 | 0.00% | 5.92 | 6.01 | 210229 | 12553.17 | 0.91% |
| 2025-11-12 | 5.90 | 5.97 | 0.05 | 0.84% | 5.86 | 5.98 | 215427 | 12777.37 | 0.93% |
| 2025-11-11 | 5.90 | 5.92 | 0.05 | 0.85% | 5.83 | 6.04 | 272335 | 16188.48 | 1.18% |
| 2025-11-10 | 5.90 | 5.87 | -0.02 | -0.34% | 5.76 | 5.91 | 298914 | 17446.75 | 1.29% |
| 2025-11-07 | 5.97 | 5.89 | -0.06 | -1.01% | 5.86 | 5.99 | 257909 | 15249.67 | 1.12% |
| 2025-11-06 | 6.05 | 5.95 | -0.08 | -1.33% | 5.94 | 6.07 | 229820 | 13747.37 | 0.99% |
| 2025-11-05 | 5.88 | 6.03 | 0.10 | 1.69% | 5.86 | 6.07 | 291532 | 17447.23 | 1.26% |
| 2025-11-04 | 5.94 | 5.93 | 0.01 | 0.17% | 5.87 | 5.97 | 265715 | 15727.29 | 1.15% |
| 2025-11-03 | 5.89 | 5.92 | 0.05 | 0.85% | 5.82 | 5.98 | 303819 | 17992.36 | 1.31% |
| 2025-10-31 | 5.96 | 5.87 | 0.01 | 0.17% | 5.86 | 5.98 | 296553 | 17528.23 | 1.28% |
| 2025-10-30 | 5.88 | 5.86 | 0.04 | 0.69% | 5.80 | 5.98 | 341472 | 20099.32 | 1.48% |
| 2025-10-29 | 5.86 | 5.82 | 0.00 | 0.00% | 5.80 | 5.91 | 233736 | 13636.25 | 0.96% |
| 2025-10-28 | 5.89 | 5.82 | -0.07 | -1.19% | 5.80 | 5.98 | 301276 | 17737.28 | 1.24% |
| 2025-10-27 | 5.90 | 5.89 | 0.11 | 1.90% | 5.83 | 5.98 | 464402 | 27471.67 | 1.91% |
| 2025-10-24 | 5.76 | 5.78 | 0.04 | 0.70% | 5.71 | 5.83 | 268989 | 15530.71 | 1.11% |
| 2025-10-23 | 5.71 | 5.74 | 0.03 | 0.53% | 5.64 | 5.78 | 251584 | 14392.54 | 1.04% |
| 2025-10-22 | 5.78 | 5.71 | -0.05 | -0.87% | 5.66 | 5.78 | 260131 | 14839.90 | 1.07% |
| 2025-10-21 | 5.73 | 5.76 | 0.00 | 0.00% | 5.70 | 5.82 | 315488 | 18192.21 | 1.30% |
| 2025-10-20 | 5.82 | 5.76 | -0.15 | -2.54% | 5.65 | 5.86 | 592499 | 33913.77 | 2.44% |
| 2025-10-17 | 6.03 | 5.91 | -0.12 | -1.99% | 5.86 | 6.05 | 447123 | 26571.47 | 1.84% |
| 2025-10-16 | 6.12 | 6.03 | -0.12 | -1.95% | 5.94 | 6.19 | 585300 | 35187.23 | 2.41% |
| 2025-10-15 | 6.09 | 6.15 | 0.00 | 0.00% | 5.92 | 6.16 | 730384 | 44161.02 | 3.01% |
| 2025-10-14 | 6.10 | 6.15 | 0.11 | 1.82% | 6.03 | 6.50 | 1299325 | 81100.16 | 5.36% |
| 2025-10-13 | 5.71 | 6.04 | 0.13 | 2.20% | 5.66 | 6.09 | 936125 | 55776.36 | 3.86% |
深证大盘股票行情在线 K线走势图
中国天楹(000035)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
