天润工业(002283)股票行情 天润工业股票行情 002283股票行情_爱股网
天润工业(002283)股票行情
天润工业(002283)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 |
|---|
| 2025-10-27 | 6.45 | 6.41 | 0.01 | 0.16% | 6.37 | 6.46 | 142814 | 9155.74 | 1.42% |
| 2025-10-24 | 6.40 | 6.40 | 0.01 | 0.16% | 6.36 | 6.44 | 116456 | 7453.95 | 1.16% |
| 2025-10-23 | 6.35 | 6.39 | 0.03 | 0.47% | 6.28 | 6.40 | 107976 | 6823.84 | 1.08% |
| 2025-10-22 | 6.33 | 6.36 | 0.01 | 0.16% | 6.31 | 6.44 | 102534 | 6539.64 | 1.02% |
| 2025-10-21 | 6.26 | 6.35 | 0.12 | 1.93% | 6.22 | 6.37 | 133990 | 8470.21 | 1.34% |
| 2025-10-20 | 6.22 | 6.23 | 0.08 | 1.30% | 6.19 | 6.27 | 105283 | 6557.32 | 1.05% |
| 2025-10-17 | 6.40 | 6.15 | -0.26 | -4.06% | 6.15 | 6.41 | 243141 | 15212.05 | 2.42% |
| 2025-10-16 | 6.51 | 6.41 | -0.13 | -1.99% | 6.40 | 6.52 | 143548 | 9257.92 | 1.43% |
| 2025-10-15 | 6.38 | 6.54 | 0.17 | 2.67% | 6.35 | 6.54 | 185292 | 11978.15 | 1.85% |
| 2025-10-14 | 6.51 | 6.37 | -0.13 | -2.00% | 6.35 | 6.61 | 232665 | 15040.18 | 2.32% |
| 2025-10-13 | 6.51 | 6.50 | -0.21 | -3.13% | 6.27 | 6.52 | 307447 | 19751.10 | 3.06% |
| 2025-10-10 | 6.66 | 6.71 | 0.05 | 0.75% | 6.64 | 6.81 | 262268 | 17675.79 | 2.61% |
| 2025-10-09 | 6.63 | 6.66 | 0.03 | 0.45% | 6.55 | 6.66 | 229742 | 15158.20 | 2.29% |
| 2025-09-30 | 6.72 | 6.63 | -0.07 | -1.04% | 6.62 | 6.72 | 192835 | 12818.21 | 1.92% |
| 2025-09-29 | 6.63 | 6.70 | 0.06 | 0.90% | 6.50 | 6.77 | 269118 | 17926.22 | 2.68% |
| 2025-09-26 | 6.63 | 6.64 | -0.03 | -0.45% | 6.56 | 6.76 | 254406 | 16974.69 | 2.54% |
| 2025-09-25 | 6.74 | 6.67 | -0.11 | -1.62% | 6.62 | 6.81 | 263833 | 17647.51 | 2.63% |
| 2025-09-24 | 6.72 | 6.78 | 0.02 | 0.30% | 6.62 | 6.80 | 304110 | 20357.65 | 3.03% |
| 2025-09-23 | 6.78 | 6.76 | -0.05 | -0.73% | 6.62 | 6.85 | 351836 | 23553.20 | 3.51% |
| 2025-09-22 | 6.78 | 6.81 | 0.02 | 0.29% | 6.76 | 6.87 | 252957 | 17252.30 | 2.52% |
| 2025-09-19 | 7.03 | 6.79 | -0.27 | -3.82% | 6.76 | 7.05 | 487798 | 33454.60 | 4.86% |
| 2025-09-18 | 7.18 | 7.06 | -0.10 | -1.40% | 6.96 | 7.33 | 707867 | 50802.82 | 7.05% |
| 2025-09-17 | 7.13 | 7.16 | -0.04 | -0.56% | 7.12 | 7.22 | 552622 | 39584.84 | 5.51% |
| 2025-09-16 | 6.88 | 7.20 | 0.34 | 4.96% | 6.88 | 7.42 | 977451 | 70717.35 | 9.74% |
| 2025-09-15 | 6.88 | 6.86 | -0.03 | -0.44% | 6.83 | 6.96 | 232202 | 15975.97 | 2.31% |
| 2025-09-12 | 6.93 | 6.89 | -0.05 | -0.72% | 6.86 | 7.02 | 307058 | 21249.61 | 3.06% |
| 2025-09-11 | 6.82 | 6.94 | 0.09 | 1.31% | 6.68 | 6.94 | 345121 | 23536.35 | 3.44% |
| 2025-09-10 | 6.95 | 6.85 | -0.12 | -1.72% | 6.81 | 6.99 | 270175 | 18590.11 | 2.69% |
| 2025-09-09 | 6.92 | 7.02 | 0.04 | 0.57% | 6.88 | 7.03 | 364990 | 25358.53 | 3.64% |
| 2025-09-08 | 6.82 | 6.98 | 0.13 | 1.90% | 6.81 | 6.98 | 351812 | 24317.59 | 3.51% |
| 2025-09-05 | 6.72 | 6.85 | 0.14 | 2.09% | 6.64 | 6.85 | 308644 | 20922.52 | 3.08% |
| 2025-09-04 | 6.83 | 6.71 | -0.16 | -2.33% | 6.60 | 6.90 | 400035 | 27133.51 | 3.99% |
| 2025-09-03 | 7.15 | 6.87 | -0.21 | -2.97% | 6.85 | 7.18 | 630495 | 44263.73 | 6.28% |
| 2025-09-02 | 6.88 | 7.08 | 0.24 | 3.51% | 6.68 | 7.09 | 647978 | 44843.38 | 6.46% |
| 2025-09-01 | 6.93 | 6.84 | -0.06 | -0.87% | 6.77 | 6.95 | 266962 | 18246.95 | 2.66% |
| 2025-08-29 | 6.86 | 6.90 | 0.00 | 0.00% | 6.75 | 6.95 | 375415 | 25736.10 | 3.74% |
| 2025-08-28 | 6.81 | 6.90 | 0.09 | 1.32% | 6.61 | 6.90 | 474568 | 32191.50 | 4.73% |
| 2025-08-27 | 7.10 | 6.81 | -0.28 | -3.95% | 6.81 | 7.11 | 526495 | 36678.87 | 5.25% |
| 2025-08-26 | 7.09 | 7.09 | -0.04 | -0.56% | 7.00 | 7.18 | 545122 | 38520.92 | 5.43% |
| 2025-08-25 | 7.26 | 7.13 | -0.10 | -1.38% | 7.03 | 7.26 | 859327 | 61246.41 | 8.56% |
| 2025-08-22 | 6.87 | 7.23 | 0.42 | 6.17% | 6.81 | 7.28 | 1230208 | 86636.61 | 12.26% |
| 2025-08-21 | 6.90 | 6.81 | -0.12 | -1.73% | 6.76 | 6.91 | 519002 | 35396.81 | 5.17% |
| 2025-08-20 | 7.10 | 6.93 | -0.06 | -0.86% | 6.81 | 7.10 | 1195091 | 82773.27 | 11.91% |
| 2025-08-19 | 6.38 | 6.99 | 0.64 | 10.08% | 6.35 | 6.99 | 1239901 | 84252.36 | 12.36% |
| 2025-08-18 | 6.34 | 6.35 | 0.03 | 0.47% | 6.33 | 6.42 | 237286 | 15131.98 | 2.36% |
| 2025-08-15 | 6.19 | 6.32 | 0.12 | 1.94% | 6.19 | 6.33 | 185174 | 11657.47 | 1.85% |
| 2025-08-14 | 6.39 | 6.20 | -0.18 | -2.82% | 6.18 | 6.40 | 234337 | 14673.25 | 2.34% |
| 2025-08-13 | 6.36 | 6.38 | 0.04 | 0.63% | 6.31 | 6.40 | 184563 | 11725.78 | 1.84% |
| 2025-08-12 | 6.39 | 6.34 | -0.05 | -0.78% | 6.28 | 6.39 | 125321 | 7944.27 | 1.25% |
| 2025-08-11 | 6.40 | 6.39 | 0.00 | 0.00% | 6.34 | 6.41 | 153767 | 9807.59 | 1.53% |
| 2025-08-08 | 6.38 | 6.39 | 0.00 | 0.00% | 6.36 | 6.41 | 129027 | 8238.10 | 1.29% |
| 2025-08-07 | 6.48 | 6.39 | -0.09 | -1.39% | 6.34 | 6.50 | 190303 | 12164.18 | 1.90% |
| 2025-08-06 | 6.38 | 6.48 | 0.08 | 1.25% | 6.37 | 6.50 | 205117 | 13241.72 | 2.04% |
| 2025-08-05 | 6.36 | 6.40 | 0.05 | 0.79% | 6.36 | 6.43 | 158866 | 10162.20 | 1.58% |
| 2025-08-04 | 6.18 | 6.35 | 0.14 | 2.25% | 6.15 | 6.36 | 160192 | 10061.18 | 1.60% |
| 2025-08-01 | 6.18 | 6.21 | 0.03 | 0.49% | 6.17 | 6.25 | 111879 | 6940.22 | 1.11% |
| 2025-07-31 | 6.25 | 6.18 | -0.08 | -1.28% | 6.14 | 6.31 | 176152 | 10950.19 | 1.76% |
| 2025-07-30 | 6.34 | 6.26 | -0.11 | -1.73% | 6.22 | 6.36 | 163862 | 10300.03 | 1.63% |
| 2025-07-29 | 6.37 | 6.37 | -0.02 | -0.31% | 6.31 | 6.39 | 154728 | 9820.95 | 1.54% |
| 2025-07-28 | 6.35 | 6.39 | 0.04 | 0.63% | 6.34 | 6.46 | 158898 | 10177.37 | 1.58% |
| 2025-07-25 | 6.36 | 6.35 | -0.04 | -0.63% | 6.30 | 6.39 | 175336 | 11106.03 | 1.75% |
| 2025-07-24 | 6.37 | 6.39 | 0.02 | 0.31% | 6.34 | 6.46 | 236968 | 15165.82 | 2.36% |
| 2025-07-23 | 6.46 | 6.37 | -0.03 | -0.47% | 6.37 | 6.64 | 331529 | 21390.99 | 3.30% |
| 2025-07-22 | 6.49 | 6.40 | -0.09 | -1.39% | 6.36 | 6.50 | 283989 | 18194.67 | 2.83% |
| 2025-07-21 | 6.41 | 6.49 | 0.11 | 1.72% | 6.38 | 6.50 | 325264 | 21014.59 | 3.24% |
| 2025-07-18 | 6.27 | 6.38 | 0.10 | 1.59% | 6.25 | 6.39 | 236264 | 14955.38 | 2.35% |
| 2025-07-17 | 6.22 | 6.28 | 0.01 | 0.16% | 6.14 | 6.30 | 184841 | 11537.16 | 1.84% |
| 2025-07-16 | 6.18 | 6.27 | 0.09 | 1.46% | 6.17 | 6.29 | 218284 | 13632.86 | 2.18% |
| 2025-07-15 | 6.16 | 6.18 | 0.02 | 0.32% | 6.11 | 6.21 | 173201 | 10672.78 | 1.73% |
| 2025-07-14 | 6.03 | 6.16 | 0.11 | 1.82% | 6.03 | 6.19 | 214508 | 13159.97 | 2.14% |
| 2025-07-11 | 6.04 | 6.05 | 0.00 | 0.00% | 6.02 | 6.09 | 136609 | 8264.74 | 1.36% |
| 2025-07-10 | 5.96 | 6.05 | 0.08 | 1.34% | 5.94 | 6.09 | 201851 | 12158.61 | 2.01% |
| 2025-07-09 | 5.96 | 5.97 | 0.00 | 0.00% | 5.96 | 6.03 | 157620 | 9451.24 | 1.57% |
| 2025-07-08 | 5.92 | 5.97 | 0.03 | 0.51% | 5.92 | 6.00 | 225143 | 13424.94 | 2.24% |
| 2025-07-07 | 5.91 | 5.94 | 0.03 | 0.51% | 5.88 | 5.95 | 114687 | 6787.12 | 1.14% |
| 2025-07-04 | 5.96 | 5.91 | -0.06 | -1.01% | 5.90 | 5.98 | 122773 | 7283.50 | 1.22% |
| 2025-07-03 | 5.99 | 5.97 | -0.02 | -0.33% | 5.92 | 6.01 | 119912 | 7147.04 | 1.19% |
| 2025-07-02 | 5.99 | 5.99 | -0.04 | -0.66% | 5.93 | 6.03 | 141081 | 8436.29 | 1.41% |
| 2025-07-01 | 5.98 | 6.03 | 0.07 | 1.17% | 5.94 | 6.07 | 195421 | 11745.81 | 1.95% |
| 2025-06-30 | 5.84 | 5.96 | 0.12 | 2.05% | 5.83 | 6.04 | 270872 | 16194.47 | 2.70% |
深证大盘股票行情在线 K线走势图
天润工业(002283)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
