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 |
|---|
| 2025-12-12 | 5.33 | 5.26 | -0.04 | -0.75% | 5.25 | 5.35 | 163389 | 8658.68 | 1.26% |
| 2025-12-11 | 5.41 | 5.30 | -0.09 | -1.67% | 5.30 | 5.45 | 175614 | 9439.68 | 1.35% |
| 2025-12-10 | 5.42 | 5.39 | 0.00 | 0.00% | 5.34 | 5.42 | 152773 | 8214.73 | 1.17% |
| 2025-12-09 | 5.44 | 5.39 | -0.06 | -1.10% | 5.36 | 5.49 | 200527 | 10856.88 | 1.54% |
| 2025-12-08 | 5.53 | 5.45 | -0.05 | -0.91% | 5.38 | 5.54 | 217883 | 11836.53 | 1.67% |
| 2025-12-05 | 5.47 | 5.50 | 0.03 | 0.55% | 5.42 | 5.54 | 206320 | 11325.03 | 1.59% |
| 2025-12-04 | 5.60 | 5.47 | -0.13 | -2.32% | 5.44 | 5.61 | 187441 | 10312.21 | 1.44% |
| 2025-12-03 | 5.67 | 5.60 | -0.04 | -0.71% | 5.56 | 5.69 | 172403 | 9699.18 | 1.32% |
| 2025-12-02 | 5.65 | 5.64 | -0.01 | -0.18% | 5.54 | 5.68 | 223821 | 12557.39 | 1.72% |
| 2025-12-01 | 5.86 | 5.65 | -0.17 | -2.92% | 5.62 | 5.93 | 414707 | 23770.81 | 3.19% |
| 2025-11-28 | 5.54 | 5.82 | 0.29 | 5.24% | 5.51 | 5.88 | 460952 | 26328.25 | 3.54% |
| 2025-11-27 | 5.50 | 5.53 | 0.08 | 1.47% | 5.47 | 5.58 | 266503 | 14752.19 | 2.05% |
| 2025-11-26 | 5.51 | 5.45 | -0.05 | -0.91% | 5.44 | 5.58 | 219785 | 12075.25 | 1.69% |
| 2025-11-25 | 5.38 | 5.50 | 0.20 | 3.77% | 5.33 | 5.56 | 358154 | 19575.18 | 2.75% |
| 2025-11-24 | 5.43 | 5.30 | -0.07 | -1.30% | 5.23 | 5.45 | 385775 | 20496.04 | 2.96% |
| 2025-11-21 | 5.88 | 5.37 | -0.56 | -9.44% | 5.34 | 5.88 | 583671 | 32428.72 | 4.48% |
| 2025-11-20 | 6.04 | 5.93 | -0.10 | -1.66% | 5.90 | 6.13 | 302083 | 18161.91 | 2.32% |
| 2025-11-19 | 6.08 | 6.03 | -0.06 | -0.99% | 5.95 | 6.19 | 321531 | 19466.14 | 2.47% |
| 2025-11-18 | 6.23 | 6.09 | -0.14 | -2.25% | 6.04 | 6.37 | 414371 | 25542.25 | 3.18% |
| 2025-11-17 | 6.19 | 6.23 | 0.02 | 0.32% | 6.11 | 6.26 | 309096 | 19139.74 | 2.38% |
| 2025-11-14 | 6.33 | 6.21 | -0.13 | -2.05% | 6.20 | 6.41 | 499778 | 31419.07 | 3.84% |
| 2025-11-13 | 6.15 | 6.34 | 0.22 | 3.59% | 6.12 | 6.41 | 562414 | 35375.67 | 4.32% |
| 2025-11-12 | 6.22 | 6.12 | -0.14 | -2.24% | 6.05 | 6.25 | 464544 | 28437.05 | 3.57% |
| 2025-11-11 | 6.30 | 6.26 | 0.01 | 0.16% | 6.19 | 6.34 | 415907 | 26006.68 | 3.20% |
| 2025-11-10 | 6.45 | 6.25 | 0.00 | 0.00% | 6.23 | 6.50 | 840845 | 53373.05 | 6.46% |
| 2025-11-07 | 6.08 | 6.25 | 0.24 | 3.99% | 6.04 | 6.30 | 787612 | 48698.32 | 6.05% |
| 2025-11-06 | 6.03 | 6.01 | -0.02 | -0.33% | 5.94 | 6.10 | 515434 | 30941.31 | 3.96% |
| 2025-11-05 | 5.81 | 6.03 | 0.10 | 1.69% | 5.75 | 6.11 | 653003 | 39095.38 | 5.02% |
| 2025-11-04 | 5.94 | 5.93 | 0.00 | 0.00% | 5.85 | 6.08 | 598381 | 35624.79 | 4.60% |
| 2025-11-03 | 5.86 | 5.93 | 0.11 | 1.89% | 5.80 | 5.99 | 749343 | 44292.68 | 5.76% |
| 2025-10-31 | 5.81 | 5.82 | 0.02 | 0.34% | 5.70 | 5.94 | 1229534 | 71720.52 | 9.45% |
| 2025-10-30 | 5.45 | 5.80 | 0.34 | 6.23% | 5.44 | 6.01 | 1710707 | 100233.71 | 13.15% |
| 2025-10-29 | 5.39 | 5.46 | 0.10 | 1.87% | 5.34 | 5.48 | 280925 | 15281.29 | 2.16% |
| 2025-10-28 | 5.44 | 5.36 | -0.06 | -1.11% | 5.36 | 5.48 | 254254 | 13746.88 | 1.95% |
| 2025-10-27 | 5.44 | 5.42 | 0.08 | 1.50% | 5.41 | 5.68 | 407595 | 22340.72 | 3.13% |
| 2025-10-24 | 5.50 | 5.34 | -0.18 | -3.26% | 5.34 | 5.55 | 409592 | 22154.77 | 3.15% |
| 2025-10-23 | 5.36 | 5.52 | 0.16 | 2.99% | 5.29 | 5.60 | 293858 | 15916.58 | 2.26% |
| 2025-10-22 | 5.41 | 5.36 | -0.06 | -1.11% | 5.32 | 5.42 | 208336 | 11171.73 | 1.60% |
| 2025-10-21 | 5.29 | 5.42 | 0.12 | 2.26% | 5.25 | 5.44 | 344864 | 18573.29 | 2.65% |
| 2025-10-20 | 5.26 | 5.30 | 0.07 | 1.34% | 5.23 | 5.39 | 222745 | 11792.49 | 1.71% |
| 2025-10-17 | 5.30 | 5.23 | -0.07 | -1.32% | 5.22 | 5.40 | 226423 | 11986.55 | 1.74% |
| 2025-10-16 | 5.34 | 5.30 | -0.04 | -0.75% | 5.27 | 5.39 | 225642 | 11997.39 | 1.73% |
| 2025-10-15 | 5.33 | 5.34 | 0.05 | 0.95% | 5.28 | 5.40 | 190623 | 10174.07 | 1.46% |
| 2025-10-14 | 5.39 | 5.29 | -0.07 | -1.31% | 5.27 | 5.44 | 211860 | 11316.28 | 1.63% |
| 2025-10-13 | 5.27 | 5.36 | -0.08 | -1.47% | 5.20 | 5.37 | 286195 | 15121.76 | 2.20% |
| 2025-10-10 | 5.40 | 5.44 | 0.07 | 1.30% | 5.35 | 5.47 | 347439 | 18817.13 | 2.67% |
| 2025-10-09 | 5.26 | 5.37 | 0.13 | 2.48% | 5.26 | 5.38 | 320901 | 17105.65 | 2.47% |
| 2025-09-30 | 5.19 | 5.24 | 0.06 | 1.16% | 5.15 | 5.30 | 193740 | 10154.52 | 1.49% |
| 2025-09-29 | 5.12 | 5.18 | 0.07 | 1.37% | 5.06 | 5.19 | 172893 | 8874.08 | 1.33% |
| 2025-09-26 | 5.02 | 5.11 | 0.08 | 1.59% | 5.00 | 5.21 | 237568 | 12197.45 | 1.83% |
| 2025-09-25 | 5.08 | 5.03 | -0.06 | -1.18% | 5.03 | 5.16 | 179021 | 9097.12 | 1.38% |
| 2025-09-24 | 5.04 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 155034 | 7841.65 | 1.19% |
| 2025-09-23 | 5.14 | 5.03 | -0.12 | -2.33% | 4.97 | 5.15 | 256233 | 12871.27 | 1.97% |
| 2025-09-22 | 5.31 | 5.15 | -0.17 | -3.20% | 5.12 | 5.31 | 239351 | 12395.96 | 1.84% |
| 2025-09-19 | 5.23 | 5.32 | 0.12 | 2.31% | 5.21 | 5.44 | 301854 | 16050.96 | 2.32% |
| 2025-09-18 | 5.37 | 5.20 | -0.17 | -3.17% | 5.17 | 5.40 | 319830 | 16869.47 | 2.46% |
| 2025-09-17 | 5.40 | 5.37 | -0.07 | -1.29% | 5.35 | 5.42 | 182777 | 9828.47 | 1.40% |
| 2025-09-16 | 5.53 | 5.44 | -0.09 | -1.63% | 5.38 | 5.56 | 310772 | 16898.10 | 2.39% |
| 2025-09-15 | 5.39 | 5.53 | 0.12 | 2.22% | 5.39 | 5.69 | 509761 | 28376.71 | 3.92% |
| 2025-09-12 | 5.35 | 5.41 | 0.06 | 1.12% | 5.29 | 5.45 | 267138 | 14348.89 | 2.05% |
| 2025-09-11 | 5.35 | 5.35 | -0.02 | -0.37% | 5.28 | 5.37 | 217728 | 11570.31 | 1.67% |
| 2025-09-10 | 5.37 | 5.37 | -0.01 | -0.19% | 5.27 | 5.40 | 237742 | 12676.37 | 1.83% |
| 2025-09-09 | 5.41 | 5.38 | -0.04 | -0.74% | 5.36 | 5.46 | 365314 | 19734.01 | 2.81% |
| 2025-09-08 | 5.31 | 5.42 | 0.14 | 2.65% | 5.30 | 5.43 | 526232 | 28292.67 | 4.04% |
| 2025-09-05 | 5.00 | 5.28 | 0.30 | 6.02% | 5.00 | 5.30 | 495316 | 25668.89 | 3.81% |
| 2025-09-04 | 4.95 | 4.98 | 0.02 | 0.40% | 4.92 | 5.06 | 210512 | 10525.49 | 1.62% |
| 2025-09-03 | 5.05 | 4.96 | -0.09 | -1.78% | 4.93 | 5.05 | 167596 | 8333.44 | 1.29% |
| 2025-09-02 | 5.10 | 5.05 | -0.07 | -1.37% | 4.98 | 5.12 | 219556 | 11055.67 | 1.69% |
| 2025-09-01 | 5.11 | 5.12 | 0.01 | 0.20% | 5.03 | 5.17 | 209177 | 10702.80 | 1.61% |
| 2025-08-29 | 5.08 | 5.11 | 0.03 | 0.59% | 5.04 | 5.16 | 249551 | 12737.02 | 1.92% |
| 2025-08-28 | 5.10 | 5.08 | -0.01 | -0.20% | 4.96 | 5.15 | 284252 | 14373.55 | 2.18% |
| 2025-08-27 | 5.29 | 5.09 | -0.19 | -3.60% | 5.09 | 5.30 | 454971 | 23526.51 | 3.50% |
| 2025-08-26 | 5.23 | 5.28 | 0.04 | 0.76% | 5.17 | 5.30 | 264567 | 13910.41 | 2.03% |
| 2025-08-25 | 5.26 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 251636 | 13198.31 | 1.93% |
| 2025-08-22 | 5.28 | 5.24 | -0.03 | -0.57% | 5.16 | 5.29 | 233655 | 12159.78 | 1.80% |
| 2025-08-21 | 5.24 | 5.27 | 0.01 | 0.19% | 5.23 | 5.30 | 215665 | 11356.38 | 1.66% |
| 2025-08-20 | 5.17 | 5.26 | 0.07 | 1.35% | 5.17 | 5.29 | 245297 | 12864.25 | 1.88% |
| 2025-08-19 | 5.21 | 5.19 | -0.03 | -0.57% | 5.16 | 5.22 | 185618 | 9617.64 | 1.43% |
| 2025-08-18 | 5.26 | 5.22 | -0.01 | -0.19% | 5.18 | 5.26 | 268103 | 13963.86 | 2.06% |
| 2025-08-15 | 5.22 | 5.23 | 0.01 | 0.19% | 5.19 | 5.40 | 326103 | 17181.79 | 2.51% |
深证大盘股票行情在线 K线走势图
天原股份(002386)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
