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 |
|---|
| 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% |
| 2025-10-10 | 5.74 | 5.91 | 0.06 | 1.03% | 5.68 | 6.08 | 1321884 | 77750.71 | 5.45% |
| 2025-10-09 | 5.64 | 5.85 | 0.52 | 9.76% | 5.61 | 5.86 | 895073 | 52251.45 | 3.69% |
| 2025-09-30 | 5.35 | 5.33 | -0.05 | -0.93% | 5.30 | 5.44 | 1187283 | 63441.59 | 4.89% |
| 2025-09-29 | 5.16 | 5.38 | 0.39 | 7.82% | 5.10 | 5.49 | 1585196 | 85422.00 | 6.53% |
| 2025-09-26 | 4.90 | 4.99 | 0.09 | 1.84% | 4.87 | 5.11 | 493602 | 24739.17 | 2.03% |
| 2025-09-25 | 4.92 | 4.90 | -0.01 | -0.20% | 4.85 | 4.94 | 234985 | 11496.22 | 0.97% |
| 2025-09-24 | 4.79 | 4.91 | 0.10 | 2.08% | 4.77 | 4.95 | 278859 | 13590.47 | 1.15% |
| 2025-09-23 | 4.85 | 4.81 | -0.03 | -0.62% | 4.74 | 4.86 | 245374 | 11745.07 | 1.01% |
| 2025-09-22 | 4.84 | 4.84 | 0.01 | 0.21% | 4.75 | 4.87 | 219263 | 10558.23 | 0.90% |
| 2025-09-19 | 4.83 | 4.83 | 0.00 | 0.00% | 4.78 | 4.87 | 272952 | 13191.76 | 1.13% |
| 2025-09-18 | 4.95 | 4.83 | -0.12 | -2.42% | 4.79 | 4.98 | 491501 | 24007.61 | 2.03% |
| 2025-09-17 | 5.02 | 4.95 | -0.08 | -1.59% | 4.93 | 5.06 | 412892 | 20526.05 | 1.70% |
| 2025-09-16 | 4.97 | 5.03 | 0.02 | 0.40% | 4.86 | 5.03 | 589332 | 29164.45 | 2.43% |
| 2025-09-15 | 4.98 | 5.01 | 0.07 | 1.42% | 4.90 | 5.11 | 761928 | 38015.40 | 3.14% |
| 2025-09-12 | 5.18 | 4.94 | -0.27 | -5.18% | 4.94 | 5.18 | 1201424 | 60037.22 | 4.95% |
| 2025-09-11 | 4.86 | 5.21 | 0.47 | 9.92% | 4.86 | 5.21 | 1044370 | 53102.96 | 4.31% |
| 2025-09-10 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.79 | 249262 | 11837.88 | 1.03% |
| 2025-09-09 | 4.78 | 4.74 | -0.06 | -1.25% | 4.71 | 4.90 | 501208 | 24019.95 | 2.07% |
| 2025-09-08 | 4.66 | 4.80 | 0.14 | 3.00% | 4.66 | 4.82 | 630822 | 29948.87 | 2.60% |
| 2025-09-05 | 4.59 | 4.66 | 0.10 | 2.19% | 4.53 | 4.69 | 423093 | 19488.40 | 1.74% |
| 2025-09-04 | 4.48 | 4.56 | 0.08 | 1.79% | 4.48 | 4.60 | 420894 | 19178.54 | 1.74% |
| 2025-09-03 | 4.52 | 4.48 | -0.06 | -1.32% | 4.46 | 4.54 | 287500 | 12914.56 | 1.19% |
| 2025-09-02 | 4.46 | 4.54 | 0.09 | 2.02% | 4.41 | 4.62 | 510850 | 23005.84 | 2.11% |
| 2025-09-01 | 4.37 | 4.45 | 0.09 | 2.06% | 4.36 | 4.47 | 289814 | 12828.50 | 1.19% |
| 2025-08-29 | 4.39 | 4.36 | -0.04 | -0.91% | 4.36 | 4.41 | 202448 | 8872.06 | 0.83% |
| 2025-08-28 | 4.39 | 4.40 | 0.02 | 0.46% | 4.31 | 4.43 | 324531 | 14211.33 | 1.34% |
| 2025-08-27 | 4.49 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 323712 | 14379.56 | 1.33% |
| 2025-08-26 | 4.46 | 4.49 | 0.05 | 1.13% | 4.44 | 4.51 | 323041 | 14485.74 | 1.33% |
| 2025-08-25 | 4.48 | 4.44 | -0.01 | -0.22% | 4.42 | 4.48 | 300760 | 13378.17 | 1.24% |
| 2025-08-22 | 4.48 | 4.45 | -0.04 | -0.89% | 4.39 | 4.51 | 319240 | 14144.29 | 1.32% |
| 2025-08-21 | 4.48 | 4.49 | 0.02 | 0.45% | 4.46 | 4.53 | 322961 | 14500.50 | 1.33% |
| 2025-08-20 | 4.39 | 4.47 | 0.12 | 2.76% | 4.38 | 4.47 | 437849 | 19395.83 | 1.80% |
| 2025-08-19 | 4.37 | 4.35 | -0.01 | -0.23% | 4.34 | 4.38 | 143027 | 6221.87 | 0.59% |
| 2025-08-18 | 4.34 | 4.36 | 0.02 | 0.46% | 4.34 | 4.39 | 241164 | 10535.43 | 0.99% |
| 2025-08-15 | 4.29 | 4.34 | 0.05 | 1.17% | 4.28 | 4.34 | 173814 | 7513.45 | 0.72% |
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
