天原股份(002386)股票行情
天原股份(002386)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 | 4.66 | 4.52 | -0.14 | -3.00% | 4.51 | 4.66 | 147738 | 6736.49 | 1.14% |
| 2025-03-27 | 4.66 | 4.66 | 0.00 | 0.00% | 4.63 | 4.73 | 147614 | 6903.35 | 1.13% |
| 2025-03-26 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.70 | 200641 | 9356.48 | 1.54% |
| 2025-03-25 | 4.53 | 4.62 | 0.09 | 1.99% | 4.50 | 4.64 | 187787 | 8616.20 | 1.44% |
| 2025-03-24 | 4.61 | 4.53 | -0.08 | -1.74% | 4.45 | 4.62 | 177482 | 8015.17 | 1.36% |
| 2025-03-21 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.65 | 143255 | 6604.72 | 1.10% |
| 2025-03-20 | 4.51 | 4.62 | 0.09 | 1.99% | 4.50 | 4.68 | 236562 | 10931.95 | 1.82% |
| 2025-03-19 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.57 | 149235 | 6783.40 | 1.15% |
| 2025-03-18 | 4.48 | 4.52 | 0.05 | 1.12% | 4.46 | 4.53 | 166674 | 7482.45 | 1.28% |
| 2025-03-17 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.50 | 121686 | 5443.73 | 0.94% |
| 2025-03-14 | 4.42 | 4.46 | 0.03 | 0.68% | 4.38 | 4.47 | 145357 | 6441.27 | 1.12% |
| 2025-03-13 | 4.47 | 4.43 | -0.02 | -0.45% | 4.38 | 4.48 | 126723 | 5594.12 | 0.97% |
| 2025-03-12 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.49 | 179780 | 8022.83 | 1.38% |
| 2025-03-11 | 4.34 | 4.42 | 0.06 | 1.38% | 4.31 | 4.42 | 143909 | 6301.85 | 1.11% |
| 2025-03-10 | 4.36 | 4.36 | 0.01 | 0.23% | 4.33 | 4.40 | 105072 | 4587.27 | 0.81% |
| 2025-03-07 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.39 | 129467 | 5641.22 | 0.99% |
| 2025-03-06 | 4.31 | 4.34 | 0.04 | 0.93% | 4.27 | 4.35 | 136957 | 5901.05 | 1.05% |
| 2025-03-05 | 4.37 | 4.30 | -0.07 | -1.60% | 4.27 | 4.38 | 124783 | 5373.12 | 0.96% |
| 2025-03-04 | 4.35 | 4.37 | 0.01 | 0.23% | 4.31 | 4.41 | 163887 | 7121.40 | 1.26% |
| 2025-03-03 | 4.34 | 4.36 | 0.04 | 0.93% | 4.33 | 4.47 | 214815 | 9473.43 | 1.65% |
| 2025-02-28 | 4.37 | 4.32 | -0.06 | -1.37% | 4.31 | 4.41 | 108335 | 4715.76 | 0.83% |
| 2025-02-27 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.42 | 127837 | 5582.13 | 0.98% |
| 2025-02-26 | 4.35 | 4.41 | 0.12 | 2.80% | 4.33 | 4.48 | 215099 | 9487.02 | 1.65% |
| 2025-02-25 | 4.33 | 4.29 | -0.06 | -1.38% | 4.28 | 4.35 | 102244 | 4411.55 | 0.79% |
| 2025-02-24 | 4.32 | 4.35 | 0.04 | 0.93% | 4.29 | 4.36 | 113745 | 4914.50 | 0.87% |
| 2025-02-21 | 4.29 | 4.31 | 0.01 | 0.23% | 4.25 | 4.31 | 128405 | 5497.63 | 0.99% |
| 2025-02-20 | 4.28 | 4.30 | -0.01 | -0.23% | 4.26 | 4.33 | 101413 | 4359.26 | 0.78% |
| 2025-02-19 | 4.28 | 4.31 | 0.04 | 0.94% | 4.24 | 4.31 | 129272 | 5510.45 | 0.99% |
| 2025-02-18 | 4.38 | 4.27 | -0.10 | -2.29% | 4.25 | 4.39 | 121165 | 5234.65 | 0.93% |
| 2025-02-17 | 4.36 | 4.37 | 0.04 | 0.92% | 4.33 | 4.39 | 106090 | 4626.84 | 0.82% |
| 2025-02-14 | 4.39 | 4.33 | -0.05 | -1.14% | 4.32 | 4.42 | 115298 | 5017.12 | 0.89% |
| 2025-02-13 | 4.47 | 4.38 | -0.10 | -2.23% | 4.38 | 4.52 | 145068 | 6431.42 | 1.11% |
| 2025-02-12 | 4.44 | 4.48 | 0.06 | 1.36% | 4.42 | 4.51 | 189423 | 8465.00 | 1.46% |
| 2025-02-11 | 4.49 | 4.42 | 0.06 | 1.38% | 4.37 | 4.52 | 266611 | 11789.87 | 2.05% |
| 2025-02-10 | 4.17 | 4.36 | 0.19 | 4.56% | 4.17 | 4.38 | 286943 | 12316.50 | 2.20% |
| 2025-02-07 | 4.13 | 4.17 | 0.05 | 1.21% | 4.11 | 4.19 | 155733 | 6472.33 | 1.20% |
| 2025-02-06 | 4.09 | 4.12 | 0.02 | 0.49% | 4.07 | 4.12 | 109849 | 4499.62 | 0.84% |
| 2025-02-05 | 4.11 | 4.10 | -0.01 | -0.24% | 4.06 | 4.14 | 77350 | 3166.92 | 0.59% |
| 2025-01-27 | 4.10 | 4.11 | 0.02 | 0.49% | 4.09 | 4.20 | 93726 | 3881.64 | 0.72% |
| 2025-01-24 | 4.05 | 4.09 | 0.02 | 0.49% | 4.03 | 4.13 | 88931 | 3622.99 | 0.68% |
| 2025-01-23 | 4.06 | 4.07 | 0.04 | 0.99% | 4.06 | 4.23 | 179297 | 7406.63 | 1.38% |
| 2025-01-22 | 4.16 | 4.03 | -0.24 | -5.62% | 3.99 | 4.17 | 216230 | 8725.07 | 1.66% |
| 2025-01-21 | 4.36 | 4.27 | -0.09 | -2.06% | 4.26 | 4.38 | 120042 | 5169.16 | 0.92% |
| 2025-01-20 | 4.39 | 4.36 | -0.01 | -0.23% | 4.31 | 4.41 | 84867 | 3694.29 | 0.65% |
| 2025-01-17 | 4.26 | 4.37 | 0.09 | 2.10% | 4.25 | 4.40 | 195836 | 8489.91 | 1.50% |
| 2025-01-16 | 4.29 | 4.28 | 0.01 | 0.23% | 4.22 | 4.34 | 132728 | 5691.04 | 1.02% |
| 2025-01-15 | 4.27 | 4.27 | -0.01 | -0.23% | 4.17 | 4.28 | 127943 | 5424.26 | 0.98% |
| 2025-01-14 | 4.18 | 4.28 | 0.09 | 2.15% | 4.18 | 4.29 | 111429 | 4724.70 | 0.86% |
| 2025-01-13 | 4.21 | 4.19 | -0.04 | -0.95% | 4.15 | 4.25 | 99810 | 4177.39 | 0.77% |
| 2025-01-10 | 4.35 | 4.23 | -0.13 | -2.98% | 4.23 | 4.39 | 117429 | 5023.19 | 0.90% |
| 2025-01-09 | 4.35 | 4.36 | -0.01 | -0.23% | 4.35 | 4.43 | 77243 | 3391.64 | 0.59% |
| 2025-01-08 | 4.41 | 4.37 | -0.07 | -1.58% | 4.31 | 4.43 | 82895 | 3619.07 | 0.64% |
| 2025-01-07 | 4.42 | 4.44 | 0.01 | 0.23% | 4.39 | 4.46 | 73900 | 3271.65 | 0.57% |
| 2025-01-06 | 4.40 | 4.43 | 0.02 | 0.45% | 4.29 | 4.46 | 124018 | 5461.85 | 0.95% |
| 2025-01-03 | 4.51 | 4.41 | -0.10 | -2.22% | 4.35 | 4.57 | 152121 | 6775.31 | 1.17% |
| 2025-01-02 | 4.56 | 4.51 | -0.06 | -1.31% | 4.44 | 4.60 | 147852 | 6679.64 | 1.14% |
| 2024-12-31 | 4.57 | 4.57 | -0.01 | -0.22% | 4.51 | 4.63 | 146630 | 6696.54 | 1.13% |
| 2024-12-30 | 4.61 | 4.58 | -0.04 | -0.87% | 4.51 | 4.63 | 137636 | 6253.66 | 1.06% |
| 2024-12-27 | 4.55 | 4.62 | 0.06 | 1.32% | 4.55 | 4.66 | 121505 | 5616.85 | 0.93% |
| 2024-12-26 | 4.55 | 4.56 | 0.01 | 0.22% | 4.53 | 4.65 | 110022 | 5054.33 | 0.85% |
| 2024-12-25 | 4.56 | 4.55 | -0.01 | -0.22% | 4.47 | 4.57 | 121221 | 5474.59 | 0.93% |
| 2024-12-24 | 4.51 | 4.56 | 0.06 | 1.33% | 4.49 | 4.56 | 105597 | 4795.51 | 0.81% |
| 2024-12-23 | 4.63 | 4.50 | -0.13 | -2.81% | 4.48 | 4.63 | 148152 | 6730.41 | 1.14% |
| 2024-12-20 | 4.66 | 4.63 | -0.03 | -0.64% | 4.61 | 4.68 | 124904 | 5790.82 | 0.96% |
| 2024-12-19 | 4.66 | 4.66 | -0.03 | -0.64% | 4.60 | 4.68 | 117483 | 5451.62 | 0.90% |
| 2024-12-18 | 4.72 | 4.69 | 0.00 | 0.00% | 4.67 | 4.79 | 155334 | 7345.16 | 1.19% |
| 2024-12-17 | 4.89 | 4.69 | -0.19 | -3.89% | 4.67 | 4.98 | 235426 | 11259.10 | 1.81% |
| 2024-12-16 | 4.78 | 4.88 | 0.09 | 1.88% | 4.78 | 4.94 | 240752 | 11732.59 | 1.85% |
| 2024-12-13 | 4.91 | 4.79 | -0.13 | -2.64% | 4.79 | 4.91 | 191297 | 9258.55 | 1.47% |
| 2024-12-12 | 4.92 | 4.92 | 0.01 | 0.20% | 4.83 | 4.94 | 209256 | 10234.64 | 1.61% |
| 2024-12-11 | 4.87 | 4.91 | 0.05 | 1.03% | 4.86 | 4.94 | 197688 | 9698.72 | 1.52% |
| 2024-12-10 | 4.96 | 4.86 | 0.00 | 0.00% | 4.86 | 5.05 | 326358 | 16109.82 | 2.51% |
| 2024-12-09 | 4.81 | 4.86 | 0.06 | 1.25% | 4.78 | 4.91 | 262716 | 12729.48 | 2.02% |
| 2024-12-06 | 4.68 | 4.80 | 0.13 | 2.78% | 4.66 | 4.83 | 240657 | 11448.48 | 1.85% |
| 2024-12-05 | 4.65 | 4.67 | 0.02 | 0.43% | 4.61 | 4.68 | 144329 | 6707.85 | 1.11% |
| 2024-12-04 | 4.74 | 4.65 | -0.12 | -2.52% | 4.63 | 4.75 | 214178 | 10041.49 | 1.65% |
| 2024-12-03 | 4.82 | 4.77 | -0.05 | -1.04% | 4.72 | 4.83 | 209309 | 9954.89 | 1.61% |
| 2024-12-02 | 4.73 | 4.82 | 0.09 | 1.90% | 4.70 | 4.84 | 277045 | 13244.38 | 2.13% |
| 2024-11-29 | 4.74 | 4.73 | -0.02 | -0.42% | 4.66 | 4.77 | 229600 | 10842.60 | 1.76% |
| 2024-11-28 | 4.80 | 4.75 | -0.08 | -1.66% | 4.73 | 4.86 | 257107 | 12321.70 | 1.98% |
深证大盘股票行情在线 K线走势图
