天奇股份(002009)股票行情
天奇股份(002009)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 |
|---|
| 2025-03-28 | 15.64 | 15.23 | -0.41 | -2.62% | 15.21 | 16.01 | 162939 | 25256.71 | 4.07% |
| 2025-03-27 | 15.77 | 15.64 | -0.26 | -1.64% | 15.36 | 15.98 | 195349 | 30596.85 | 4.88% |
| 2025-03-26 | 15.60 | 15.90 | 0.15 | 0.95% | 15.60 | 16.22 | 161192 | 25804.09 | 4.02% |
| 2025-03-25 | 16.10 | 15.75 | -0.53 | -3.26% | 15.74 | 16.28 | 202760 | 32369.11 | 5.06% |
| 2025-03-24 | 16.81 | 16.28 | -0.78 | -4.57% | 15.69 | 16.89 | 337012 | 54516.84 | 8.41% |
| 2025-03-21 | 18.30 | 17.06 | -1.19 | -6.52% | 17.00 | 18.40 | 397202 | 69673.45 | 9.92% |
| 2025-03-20 | 18.14 | 18.25 | -0.15 | -0.82% | 17.85 | 18.66 | 417530 | 76011.02 | 10.42% |
| 2025-03-19 | 17.60 | 18.40 | 0.64 | 3.60% | 17.21 | 18.50 | 540037 | 97198.11 | 13.48% |
| 2025-03-18 | 17.60 | 17.76 | 0.17 | 0.97% | 17.46 | 17.88 | 294385 | 51994.43 | 7.35% |
| 2025-03-17 | 17.62 | 17.59 | -0.21 | -1.18% | 17.04 | 17.74 | 319279 | 55674.95 | 7.97% |
| 2025-03-14 | 17.38 | 17.80 | 0.34 | 1.95% | 16.78 | 17.99 | 447611 | 78065.60 | 11.18% |
| 2025-03-13 | 18.60 | 17.46 | -1.30 | -6.93% | 17.20 | 18.86 | 583881 | 103399.57 | 14.58% |
| 2025-03-12 | 19.20 | 18.76 | 0.02 | 0.11% | 18.75 | 20.17 | 655968 | 126355.05 | 16.38% |
| 2025-03-11 | 18.00 | 18.74 | 0.19 | 1.02% | 17.66 | 18.89 | 536843 | 97960.66 | 13.40% |
| 2025-03-10 | 18.45 | 18.55 | 0.56 | 3.11% | 18.14 | 18.94 | 623884 | 115481.30 | 15.58% |
| 2025-03-07 | 17.90 | 17.99 | -0.06 | -0.33% | 17.64 | 18.79 | 499379 | 90923.91 | 12.47% |
| 2025-03-06 | 18.00 | 18.05 | -0.07 | -0.39% | 17.71 | 18.50 | 605153 | 109305.55 | 15.11% |
| 2025-03-05 | 17.41 | 18.12 | 0.84 | 4.86% | 17.30 | 18.56 | 702929 | 126216.42 | 17.55% |
| 2025-03-04 | 16.37 | 17.28 | 0.59 | 3.54% | 16.37 | 17.60 | 596198 | 102220.66 | 14.89% |
| 2025-03-03 | 16.44 | 16.69 | 0.80 | 5.03% | 15.90 | 17.48 | 676577 | 114580.23 | 16.89% |
| 2025-02-28 | 17.23 | 15.89 | -1.32 | -7.67% | 15.84 | 17.55 | 431226 | 70852.59 | 10.77% |
| 2025-02-27 | 17.10 | 17.21 | -0.02 | -0.12% | 16.77 | 17.98 | 501646 | 87235.02 | 12.52% |
| 2025-02-26 | 16.97 | 17.23 | 0.17 | 1.00% | 16.96 | 17.74 | 529968 | 92416.76 | 13.23% |
| 2025-02-25 | 16.89 | 17.06 | -0.28 | -1.61% | 16.80 | 17.45 | 388000 | 66372.99 | 9.69% |
| 2025-02-24 | 17.30 | 17.34 | 0.16 | 0.93% | 16.97 | 18.33 | 676033 | 118951.86 | 16.88% |
| 2025-02-21 | 16.63 | 17.18 | 0.43 | 2.57% | 16.53 | 17.39 | 532111 | 90942.04 | 13.29% |
| 2025-02-20 | 16.52 | 16.75 | 0.12 | 0.72% | 16.49 | 17.11 | 597481 | 100279.64 | 14.92% |
| 2025-02-19 | 15.66 | 16.63 | 0.92 | 5.86% | 15.64 | 17.15 | 639466 | 105484.69 | 15.97% |
| 2025-02-18 | 15.92 | 15.71 | -0.21 | -1.32% | 15.56 | 16.40 | 412518 | 65881.69 | 10.30% |
| 2025-02-17 | 15.55 | 15.92 | 0.41 | 2.64% | 15.44 | 16.03 | 375472 | 59240.12 | 9.37% |
| 2025-02-14 | 15.55 | 15.51 | -0.20 | -1.27% | 15.27 | 15.71 | 291902 | 45107.00 | 7.29% |
| 2025-02-13 | 15.95 | 15.71 | -0.40 | -2.48% | 15.48 | 16.22 | 472885 | 74665.93 | 11.81% |
| 2025-02-12 | 15.68 | 16.11 | 0.59 | 3.80% | 15.40 | 16.30 | 629785 | 100546.39 | 15.72% |
| 2025-02-11 | 15.47 | 15.52 | 0.01 | 0.06% | 15.47 | 16.01 | 443333 | 69508.05 | 11.07% |
| 2025-02-10 | 15.66 | 15.51 | -0.02 | -0.13% | 15.28 | 15.75 | 380080 | 58663.11 | 9.49% |
| 2025-02-07 | 15.52 | 15.53 | 0.01 | 0.06% | 15.22 | 15.86 | 756576 | 117842.14 | 18.89% |
| 2025-02-06 | 14.02 | 15.52 | 1.41 | 9.99% | 14.02 | 15.52 | 339686 | 51726.94 | 8.48% |
| 2025-02-05 | 13.85 | 14.11 | 0.51 | 3.75% | 13.78 | 14.34 | 303254 | 42699.03 | 7.57% |
| 2025-01-27 | 14.67 | 13.60 | -1.20 | -8.11% | 13.56 | 14.99 | 382611 | 53481.94 | 9.55% |
| 2025-01-24 | 13.96 | 14.80 | 0.71 | 5.04% | 13.61 | 15.20 | 483340 | 69751.30 | 12.07% |
| 2025-01-23 | 14.08 | 14.09 | 0.12 | 0.86% | 13.98 | 14.71 | 360067 | 51740.59 | 8.99% |
| 2025-01-22 | 14.21 | 13.97 | -0.41 | -2.85% | 13.91 | 14.45 | 233620 | 32974.12 | 5.83% |
| 2025-01-21 | 14.22 | 14.38 | 0.26 | 1.84% | 13.85 | 14.49 | 330140 | 47001.90 | 8.24% |
| 2025-01-20 | 14.53 | 14.12 | -0.12 | -0.84% | 14.00 | 14.62 | 254087 | 36086.11 | 6.34% |
| 2025-01-17 | 14.56 | 14.24 | -0.46 | -3.13% | 14.15 | 14.94 | 357804 | 51632.94 | 8.93% |
| 2025-01-16 | 15.00 | 14.70 | 0.24 | 1.66% | 14.65 | 15.90 | 552492 | 83858.62 | 13.79% |
| 2025-01-15 | 13.98 | 14.46 | 0.35 | 2.48% | 13.91 | 15.23 | 429776 | 61983.99 | 10.73% |
| 2025-01-14 | 13.43 | 14.11 | 0.83 | 6.25% | 13.20 | 14.14 | 376146 | 52081.38 | 9.39% |
| 2025-01-13 | 12.73 | 13.28 | 0.14 | 1.07% | 12.63 | 13.63 | 261211 | 34541.32 | 6.52% |
| 2025-01-10 | 13.30 | 13.14 | -0.24 | -1.79% | 13.12 | 13.95 | 367962 | 50081.21 | 9.19% |
| 2025-01-09 | 13.03 | 13.38 | 0.25 | 1.90% | 12.99 | 13.99 | 326245 | 43984.38 | 8.15% |
| 2025-01-08 | 12.82 | 13.13 | 0.05 | 0.38% | 12.46 | 13.52 | 300041 | 38868.37 | 7.49% |
| 2025-01-07 | 12.57 | 13.08 | 0.51 | 4.06% | 12.42 | 13.24 | 272397 | 34807.76 | 6.80% |
| 2025-01-06 | 13.30 | 12.57 | -1.40 | -10.02% | 12.57 | 13.59 | 367281 | 47470.72 | 9.17% |
| 2025-01-03 | 15.32 | 13.97 | -1.55 | -9.99% | 13.97 | 15.35 | 435761 | 62330.30 | 10.88% |
| 2025-01-02 | 15.05 | 15.52 | 0.30 | 1.97% | 14.31 | 15.85 | 444173 | 67385.58 | 11.09% |
| 2024-12-31 | 15.66 | 15.22 | -0.33 | -2.12% | 15.02 | 16.42 | 547553 | 85791.99 | 13.67% |
| 2024-12-30 | 15.85 | 15.55 | -0.30 | -1.89% | 15.35 | 15.94 | 386389 | 60346.43 | 9.65% |
| 2024-12-27 | 16.21 | 15.85 | -0.64 | -3.88% | 15.75 | 16.39 | 717669 | 114851.91 | 17.92% |
| 2024-12-26 | 14.81 | 16.49 | 1.50 | 10.01% | 14.81 | 16.49 | 615851 | 99777.69 | 15.38% |
| 2024-12-25 | 15.52 | 14.99 | -0.71 | -4.52% | 14.86 | 15.66 | 414572 | 62905.09 | 10.35% |
| 2024-12-24 | 15.00 | 15.70 | 0.98 | 6.66% | 15.00 | 16.19 | 699459 | 108852.16 | 17.46% |
| 2024-12-23 | 15.36 | 14.72 | -0.92 | -5.88% | 14.53 | 15.54 | 455318 | 67899.43 | 11.37% |
| 2024-12-20 | 14.19 | 15.64 | 1.42 | 9.99% | 14.15 | 15.64 | 524520 | 79454.04 | 13.10% |
| 2024-12-19 | 14.05 | 14.22 | -0.20 | -1.39% | 14.05 | 14.72 | 230428 | 32935.04 | 5.75% |
| 2024-12-18 | 14.57 | 14.42 | -0.15 | -1.03% | 14.01 | 14.68 | 283836 | 40861.73 | 7.09% |
| 2024-12-17 | 15.75 | 14.57 | -1.23 | -7.78% | 14.53 | 15.78 | 382402 | 57167.89 | 9.55% |
| 2024-12-16 | 16.34 | 15.80 | -0.70 | -4.24% | 15.70 | 16.49 | 666239 | 106611.23 | 16.63% |
| 2024-12-13 | 14.84 | 16.50 | 1.50 | 10.00% | 14.84 | 16.50 | 394322 | 62738.48 | 9.85% |
| 2024-12-12 | 15.20 | 15.00 | -0.41 | -2.66% | 14.78 | 15.34 | 315225 | 47251.26 | 7.87% |
| 2024-12-11 | 15.30 | 15.41 | -0.29 | -1.85% | 14.81 | 15.46 | 437415 | 66337.09 | 10.92% |
| 2024-12-10 | 15.27 | 15.70 | 0.71 | 4.74% | 15.04 | 16.32 | 717957 | 112608.46 | 17.93% |
| 2024-12-09 | 14.80 | 14.99 | -0.07 | -0.46% | 14.80 | 15.48 | 437056 | 66043.59 | 10.91% |
| 2024-12-06 | 15.16 | 15.06 | -0.01 | -0.07% | 14.56 | 15.30 | 498402 | 74138.52 | 12.44% |
| 2024-12-05 | 15.10 | 15.07 | 0.18 | 1.21% | 14.85 | 15.41 | 490449 | 74083.42 | 12.25% |
| 2024-12-04 | 14.61 | 14.89 | 0.06 | 0.40% | 14.51 | 15.50 | 556555 | 83838.80 | 13.90% |
| 2024-12-03 | 14.58 | 14.83 | 0.10 | 0.68% | 14.45 | 15.43 | 596644 | 88874.98 | 14.90% |
| 2024-12-02 | 14.49 | 14.73 | 0.48 | 3.37% | 14.28 | 14.95 | 715244 | 105014.92 | 17.86% |
| 2024-11-29 | 12.90 | 14.25 | 1.30 | 10.04% | 12.80 | 14.25 | 484051 | 66768.45 | 12.09% |
| 2024-11-28 | 13.13 | 12.95 | -0.17 | -1.30% | 12.92 | 13.36 | 127147 | 16623.46 | 3.17% |
深证大盘股票行情在线 K线走势图
