天茂退(002509)股票行情
天茂退(002509)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 |
|---|
| 2020-07-17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.14 | 0.17 | 803077 | 1242.03 | 3.76% |
| 2020-07-16 | 0.17 | 0.16 | -0.01 | -5.88% | 0.15 | 0.18 | 1184058 | 1932.10 | 5.55% |
| 2020-07-15 | 0.18 | 0.17 | -0.01 | -5.56% | 0.17 | 0.18 | 383480 | 660.25 | 1.80% |
| 2020-07-14 | 0.19 | 0.18 | -0.01 | -5.26% | 0.17 | 0.19 | 841205 | 1512.65 | 3.94% |
| 2020-07-13 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 514375 | 970.22 | 2.41% |
| 2020-07-10 | 0.19 | 0.19 | 0.01 | 5.56% | 0.18 | 0.20 | 761193 | 1443.95 | 3.56% |
| 2020-07-09 | 0.18 | 0.18 | 0.01 | 5.88% | 0.17 | 0.19 | 608167 | 1084.11 | 2.85% |
| 2020-07-08 | 0.18 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 266041 | 467.26 | 1.25% |
| 2020-07-07 | 0.18 | 0.17 | -0.01 | -5.56% | 0.17 | 0.19 | 285950 | 510.56 | 1.34% |
| 2020-07-06 | 0.18 | 0.18 | 0.00 | 0.00% | 0.17 | 0.19 | 874834 | 1579.28 | 4.10% |
| 2020-07-03 | 0.19 | 0.18 | -0.01 | -5.26% | 0.18 | 0.19 | 326333 | 595.63 | 1.53% |
| 2020-07-02 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.19 | 410996 | 771.80 | 1.92% |
| 2020-07-01 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 365193 | 689.80 | 1.71% |
| 2020-06-30 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 480753 | 914.52 | 2.25% |
| 2020-06-29 | 0.19 | 0.19 | -0.01 | -5.00% | 0.18 | 0.20 | 1235373 | 2346.96 | 5.79% |
| 2020-06-24 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 1888305 | 3774.63 | 8.84% |
| 2020-06-23 | 0.21 | 0.20 | -0.01 | -4.76% | 0.20 | 0.21 | 825893 | 1685.29 | 3.87% |
| 2020-06-22 | 0.20 | 0.21 | 0.01 | 5.00% | 0.19 | 0.22 | 3749200 | 7562.17 | 17.56% |
| 2020-06-19 | 0.20 | 0.20 | -0.02 | -9.09% | 0.20 | 0.20 | 776867 | 1553.73 | 3.64% |
| 2020-06-18 | 0.22 | 0.22 | -0.02 | -8.33% | 0.22 | 0.22 | 9136 | 20.10 | 0.04% |
| 2020-06-17 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 9331 | 22.39 | 0.04% |
| 2020-06-16 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 3555 | 9.60 | 0.02% |
| 2020-06-15 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 834 | 2.50 | 0.00% |
| 2020-06-12 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 346 | 1.14 | 0.00% |
| 2020-06-11 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 449 | 1.66 | 0.00% |
| 2020-06-10 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 218 | 0.89 | 0.00% |
| 2020-06-09 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 472 | 2.12 | 0.00% |
| 2020-06-08 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 56 | 0.28 | 0.00% |
| 2020-06-05 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 43 | 0.24 | 0.00% |
| 2020-06-04 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 136 | 0.84 | 0.00% |
| 2020-05-11 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 144225 | 995.15 | 0.69% |
| 2020-05-08 | 0.77 | 0.77 | -0.09 | -10.47% | 0.77 | 0.83 | 2382927 | 18509.14 | 11.41% |
| 2020-05-07 | 0.91 | 0.86 | -0.09 | -9.47% | 0.86 | 0.94 | 2412500 | 21125.30 | 11.55% |
| 2020-05-06 | 0.99 | 0.95 | 0.03 | 3.26% | 0.93 | 1.01 | 1219952 | 11845.55 | 5.84% |
| 2020-04-30 | 0.86 | 0.92 | 0.04 | 4.55% | 0.85 | 0.96 | 1480570 | 13519.69 | 7.09% |
| 2020-04-29 | 0.84 | 0.88 | 0.03 | 3.53% | 0.81 | 0.88 | 1278500 | 10713.20 | 6.12% |
| 2020-04-28 | 0.90 | 0.85 | -0.06 | -6.59% | 0.82 | 0.91 | 941873 | 8088.02 | 4.51% |
| 2020-04-27 | 0.87 | 0.91 | 0.04 | 4.60% | 0.87 | 0.92 | 907200 | 8168.20 | 4.34% |
| 2020-04-24 | 0.92 | 0.87 | -0.05 | -5.43% | 0.86 | 0.93 | 733254 | 6634.27 | 3.51% |
| 2020-04-23 | 0.93 | 0.92 | -0.01 | -1.08% | 0.90 | 0.94 | 829676 | 7622.64 | 3.97% |
| 2020-04-22 | 0.93 | 0.93 | -0.01 | -1.06% | 0.91 | 0.93 | 426409 | 3927.95 | 2.04% |
| 2020-04-21 | 0.93 | 0.94 | 0.01 | 1.08% | 0.90 | 0.94 | 547765 | 5025.65 | 2.62% |
| 2020-04-20 | 0.90 | 0.93 | 0.02 | 2.20% | 0.88 | 0.93 | 747678 | 6725.83 | 3.58% |
| 2020-04-17 | 0.93 | 0.91 | -0.02 | -2.15% | 0.90 | 0.94 | 609109 | 5574.88 | 2.92% |
| 2020-04-16 | 0.94 | 0.93 | -0.02 | -2.11% | 0.92 | 0.95 | 390306 | 3638.65 | 1.87% |
| 2020-04-15 | 0.97 | 0.95 | -0.02 | -2.06% | 0.94 | 0.97 | 431814 | 4108.75 | 2.07% |
| 2020-04-14 | 0.93 | 0.97 | 0.04 | 4.30% | 0.92 | 0.98 | 521874 | 4992.93 | 2.50% |
| 2020-04-13 | 0.94 | 0.93 | -0.02 | -2.11% | 0.92 | 0.95 | 412392 | 3846.56 | 1.97% |
| 2020-04-10 | 0.99 | 0.95 | -0.04 | -4.04% | 0.94 | 0.99 | 619382 | 5931.22 | 2.97% |
| 2020-04-09 | 1.01 | 0.99 | -0.01 | -1.00% | 0.98 | 1.01 | 465626 | 4618.32 | 2.23% |
| 2020-04-08 | 1.01 | 1.00 | -0.02 | -1.96% | 0.99 | 1.02 | 584369 | 5836.88 | 2.80% |
| 2020-04-07 | 1.00 | 1.02 | 0.00 | 0.00% | 0.98 | 1.03 | 982987 | 9927.78 | 4.71% |
| 2020-04-03 | 1.00 | 1.02 | 0.02 | 2.00% | 0.98 | 1.10 | 1573797 | 16309.20 | 7.54% |
| 2020-04-02 | 0.90 | 1.00 | 0.09 | 9.89% | 0.89 | 1.00 | 1393049 | 13591.83 | 6.67% |
| 2020-04-01 | 0.90 | 0.91 | 0.00 | 0.00% | 0.89 | 0.93 | 640895 | 5842.57 | 3.07% |
| 2020-03-31 | 0.95 | 0.91 | -0.04 | -4.21% | 0.88 | 0.97 | 989702 | 9046.26 | 4.74% |
| 2020-03-30 | 1.03 | 0.95 | -0.09 | -8.65% | 0.94 | 1.03 | 1038706 | 10060.99 | 4.97% |
| 2020-03-27 | 1.07 | 1.04 | -0.02 | -1.89% | 1.04 | 1.07 | 285055 | 2997.04 | 1.36% |
| 2020-03-26 | 1.07 | 1.06 | -0.01 | -0.93% | 1.06 | 1.08 | 249654 | 2660.30 | 1.20% |
| 2020-03-25 | 1.07 | 1.07 | 0.01 | 0.94% | 1.06 | 1.09 | 340629 | 3661.81 | 1.63% |
| 2020-03-24 | 1.04 | 1.06 | 0.02 | 1.92% | 1.04 | 1.07 | 325307 | 3422.94 | 1.56% |
| 2020-03-23 | 1.06 | 1.04 | -0.04 | -3.70% | 1.03 | 1.06 | 358544 | 3746.14 | 1.72% |
| 2020-03-20 | 1.06 | 1.08 | 0.01 | 0.93% | 1.05 | 1.08 | 365111 | 3895.12 | 1.75% |
| 2020-03-19 | 1.07 | 1.07 | -0.02 | -1.83% | 1.03 | 1.09 | 609364 | 6432.41 | 2.92% |
| 2020-03-18 | 1.11 | 1.09 | -0.02 | -1.80% | 1.08 | 1.12 | 298812 | 3295.61 | 1.43% |
| 2020-03-17 | 1.10 | 1.11 | 0.00 | 0.00% | 1.07 | 1.12 | 364206 | 3995.98 | 1.74% |
| 2020-03-16 | 1.15 | 1.11 | -0.03 | -2.63% | 1.11 | 1.16 | 367748 | 4168.40 | 1.76% |
| 2020-03-13 | 1.10 | 1.14 | -0.01 | -0.87% | 1.08 | 1.14 | 418417 | 4682.53 | 2.00% |
| 2020-03-12 | 1.17 | 1.15 | -0.03 | -2.54% | 1.15 | 1.17 | 359757 | 4164.22 | 1.72% |
| 2020-03-11 | 1.19 | 1.18 | -0.01 | -0.84% | 1.18 | 1.21 | 398121 | 4758.04 | 1.91% |
| 2020-03-10 | 1.16 | 1.19 | 0.00 | 0.00% | 1.13 | 1.19 | 645238 | 7479.49 | 3.09% |
| 2020-03-09 | 1.21 | 1.19 | -0.05 | -4.03% | 1.19 | 1.23 | 575248 | 6956.16 | 2.75% |
| 2020-03-06 | 1.22 | 1.24 | 0.00 | 0.00% | 1.21 | 1.28 | 843868 | 10462.55 | 4.04% |
| 2020-03-05 | 1.22 | 1.24 | 0.02 | 1.64% | 1.20 | 1.24 | 719303 | 8813.82 | 3.44% |
| 2020-03-04 | 1.22 | 1.22 | -0.01 | -0.81% | 1.19 | 1.23 | 481265 | 5821.32 | 2.30% |
| 2020-03-03 | 1.24 | 1.23 | 0.00 | 0.00% | 1.22 | 1.25 | 603014 | 7428.07 | 2.89% |
| 2020-03-02 | 1.19 | 1.23 | 0.03 | 2.50% | 1.19 | 1.24 | 549360 | 6692.48 | 2.63% |
| 2020-02-28 | 1.25 | 1.20 | -0.09 | -6.98% | 1.17 | 1.28 | 889592 | 10917.20 | 4.26% |
| 2020-02-27 | 1.28 | 1.29 | 0.00 | 0.00% | 1.26 | 1.33 | 959078 | 12389.21 | 4.59% |
| 2020-02-26 | 1.25 | 1.29 | 0.02 | 1.57% | 1.23 | 1.33 | 1144064 | 14696.66 | 5.48% |
深证大盘股票行情在线 K线走势图
