天际股份(002759)股票行情 天际股份股票行情 002759股票行情_爱股网
天际股份(002759)股票行情
天际股份(002759)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 |
|---|
| 2025-10-24 | 21.96 | 21.74 | -0.17 | -0.78% | 21.45 | 22.49 | 664414 | 145194.03 | 13.26% |
| 2025-10-23 | 22.02 | 21.91 | -0.43 | -1.92% | 21.29 | 22.56 | 883976 | 193122.98 | 17.65% |
| 2025-10-22 | 23.82 | 22.34 | -1.43 | -6.02% | 22.00 | 23.89 | 1038680 | 235383.78 | 20.73% |
| 2025-10-21 | 24.14 | 23.77 | 0.24 | 1.02% | 23.56 | 24.94 | 1012610 | 244009.95 | 20.21% |
| 2025-10-20 | 24.01 | 23.53 | -0.63 | -2.61% | 22.38 | 24.50 | 1307894 | 309065.00 | 26.11% |
| 2025-10-17 | 23.28 | 24.16 | 1.36 | 5.96% | 22.80 | 24.81 | 1597058 | 384273.25 | 31.88% |
| 2025-10-16 | 24.01 | 22.80 | -0.60 | -2.56% | 22.72 | 25.74 | 1685450 | 406052.31 | 33.65% |
| 2025-10-15 | 22.61 | 23.40 | 0.80 | 3.54% | 22.01 | 24.00 | 1177627 | 273959.88 | 23.51% |
| 2025-10-14 | 24.00 | 22.60 | -0.31 | -1.35% | 22.60 | 24.41 | 1500204 | 352529.16 | 29.95% |
| 2025-10-13 | 20.85 | 22.91 | 2.08 | 9.99% | 20.39 | 22.91 | 1187620 | 261443.38 | 23.71% |
| 2025-10-10 | 21.88 | 20.83 | -0.86 | -3.96% | 19.52 | 22.34 | 1899734 | 389422.38 | 37.92% |
| 2025-10-09 | 20.40 | 21.69 | 1.97 | 9.99% | 19.99 | 21.69 | 1817490 | 384379.25 | 36.28% |
| 2025-09-30 | 18.84 | 19.72 | 1.79 | 9.98% | 18.62 | 19.72 | 1146982 | 224012.98 | 22.90% |
| 2025-09-29 | 17.80 | 17.93 | 1.63 | 10.00% | 17.42 | 17.93 | 442151 | 78877.48 | 8.83% |
| 2025-09-26 | 14.79 | 16.30 | 1.48 | 9.99% | 14.56 | 16.30 | 1013563 | 158315.47 | 20.23% |
| 2025-09-25 | 15.27 | 14.82 | -0.81 | -5.18% | 14.80 | 15.50 | 769718 | 115379.80 | 15.37% |
| 2025-09-24 | 14.11 | 15.63 | 1.04 | 7.13% | 14.11 | 16.05 | 1165916 | 178202.52 | 23.27% |
| 2025-09-23 | 15.27 | 14.59 | -0.51 | -3.38% | 14.20 | 15.32 | 690848 | 101444.05 | 13.79% |
| 2025-09-22 | 15.20 | 15.10 | -0.66 | -4.19% | 14.87 | 15.65 | 788004 | 118662.91 | 15.73% |
| 2025-09-19 | 16.73 | 15.76 | -1.75 | -9.99% | 15.76 | 16.88 | 1147343 | 186233.53 | 22.90% |
| 2025-09-18 | 17.66 | 17.51 | -0.32 | -1.79% | 17.17 | 18.29 | 1494842 | 265244.81 | 29.84% |
| 2025-09-17 | 19.60 | 17.83 | -1.19 | -6.26% | 17.82 | 20.00 | 1919136 | 353987.81 | 38.31% |
| 2025-09-16 | 16.96 | 19.02 | 1.73 | 10.01% | 16.20 | 19.02 | 1809610 | 323949.81 | 36.12% |
| 2025-09-15 | 18.03 | 17.29 | -0.60 | -3.35% | 17.27 | 19.50 | 2004198 | 365676.41 | 40.01% |
| 2025-09-12 | 17.51 | 17.89 | 0.09 | 0.51% | 16.02 | 19.14 | 2136802 | 370201.59 | 42.66% |
| 2025-09-11 | 17.56 | 17.80 | 0.26 | 1.48% | 16.38 | 18.25 | 1888619 | 328454.84 | 37.70% |
| 2025-09-10 | 16.00 | 17.54 | 0.73 | 4.34% | 15.80 | 17.88 | 2335077 | 398153.16 | 46.61% |
| 2025-09-09 | 16.81 | 16.81 | 1.53 | 10.01% | 16.20 | 16.81 | 1224731 | 205307.81 | 24.45% |
| 2025-09-08 | 15.28 | 15.28 | 1.39 | 10.01% | 15.28 | 15.28 | 109679 | 16758.90 | 2.19% |
| 2025-09-05 | 13.89 | 13.89 | 1.26 | 9.98% | 13.89 | 13.89 | 153055 | 21259.39 | 3.06% |
| 2025-09-04 | 12.11 | 12.63 | 1.15 | 10.02% | 11.92 | 12.63 | 375488 | 46884.24 | 7.50% |
| 2025-09-03 | 11.18 | 11.48 | 0.25 | 2.23% | 10.93 | 11.99 | 650590 | 74541.93 | 12.99% |
| 2025-09-02 | 11.32 | 11.23 | -0.08 | -0.71% | 10.99 | 11.43 | 406153 | 45477.98 | 8.11% |
| 2025-09-01 | 10.69 | 11.31 | 0.64 | 6.00% | 10.59 | 11.70 | 650362 | 72215.89 | 12.98% |
| 2025-08-29 | 10.09 | 10.67 | 0.57 | 5.64% | 10.01 | 11.08 | 548126 | 57904.07 | 10.94% |
| 2025-08-28 | 9.86 | 10.10 | 0.24 | 2.43% | 9.72 | 10.15 | 245062 | 24416.54 | 4.89% |
| 2025-08-27 | 10.15 | 9.86 | -0.33 | -3.24% | 9.85 | 10.39 | 294857 | 29990.63 | 5.89% |
| 2025-08-26 | 10.18 | 10.19 | 0.01 | 0.10% | 10.07 | 10.33 | 233236 | 23740.07 | 4.66% |
| 2025-08-25 | 9.92 | 10.18 | 0.27 | 2.72% | 9.85 | 10.38 | 368374 | 37356.56 | 7.35% |
| 2025-08-22 | 9.94 | 9.91 | -0.27 | -2.65% | 9.88 | 10.17 | 285806 | 28521.00 | 5.71% |
| 2025-08-21 | 10.31 | 10.18 | 0.35 | 3.56% | 9.97 | 10.55 | 503290 | 51360.66 | 10.04% |
| 2025-08-20 | 9.85 | 9.83 | -0.05 | -0.51% | 9.72 | 9.88 | 163540 | 16007.16 | 3.26% |
| 2025-08-19 | 10.03 | 9.88 | -0.15 | -1.50% | 9.77 | 10.03 | 244539 | 24154.59 | 4.88% |
| 2025-08-18 | 9.75 | 10.03 | 0.40 | 4.15% | 9.75 | 10.25 | 328679 | 33021.62 | 6.56% |
| 2025-08-15 | 9.41 | 9.63 | 0.19 | 2.01% | 9.41 | 9.64 | 142806 | 13709.79 | 2.85% |
| 2025-08-14 | 9.68 | 9.44 | -0.23 | -2.38% | 9.40 | 9.88 | 183936 | 17667.03 | 3.67% |
| 2025-08-13 | 9.70 | 9.67 | -0.07 | -0.72% | 9.63 | 9.79 | 179871 | 17420.77 | 3.59% |
| 2025-08-12 | 9.93 | 9.74 | 0.03 | 0.31% | 9.56 | 9.98 | 312020 | 30307.53 | 6.23% |
| 2025-08-11 | 9.59 | 9.71 | 0.50 | 5.43% | 9.55 | 9.95 | 467920 | 45540.66 | 9.34% |
| 2025-08-08 | 9.20 | 9.21 | -0.02 | -0.22% | 9.17 | 9.27 | 77748 | 7155.31 | 1.55% |
| 2025-08-07 | 9.28 | 9.23 | -0.05 | -0.54% | 9.17 | 9.31 | 86151 | 7953.93 | 1.72% |
| 2025-08-06 | 9.28 | 9.28 | 0.02 | 0.22% | 9.18 | 9.30 | 86522 | 8002.77 | 1.73% |
| 2025-08-05 | 9.23 | 9.26 | 0.03 | 0.33% | 9.19 | 9.37 | 113755 | 10547.72 | 2.27% |
| 2025-08-04 | 9.16 | 9.23 | 0.03 | 0.33% | 9.02 | 9.23 | 93266 | 8528.68 | 1.86% |
| 2025-08-01 | 9.17 | 9.20 | 0.02 | 0.22% | 9.11 | 9.24 | 86984 | 7983.52 | 1.74% |
| 2025-07-31 | 9.29 | 9.18 | -0.13 | -1.40% | 9.12 | 9.38 | 128340 | 11855.10 | 2.56% |
| 2025-07-30 | 9.56 | 9.31 | -0.26 | -2.72% | 9.21 | 9.57 | 171047 | 16006.44 | 3.41% |
| 2025-07-29 | 9.59 | 9.57 | -0.05 | -0.52% | 9.45 | 9.73 | 203652 | 19462.86 | 4.06% |
| 2025-07-28 | 9.45 | 9.62 | 0.17 | 1.80% | 9.39 | 9.64 | 236306 | 22609.15 | 4.72% |
| 2025-07-25 | 9.33 | 9.45 | 0.13 | 1.39% | 9.29 | 9.58 | 303368 | 28683.06 | 6.05% |
| 2025-07-24 | 9.05 | 9.32 | 0.27 | 2.98% | 9.05 | 9.32 | 263205 | 24324.25 | 5.25% |
| 2025-07-23 | 9.26 | 9.05 | -0.21 | -2.27% | 9.05 | 9.26 | 193314 | 17673.00 | 3.86% |
| 2025-07-22 | 9.16 | 9.26 | 0.06 | 0.65% | 9.11 | 9.33 | 284441 | 26236.48 | 5.68% |
| 2025-07-21 | 9.13 | 9.20 | 0.05 | 0.55% | 9.13 | 9.35 | 207586 | 19162.25 | 4.14% |
| 2025-07-18 | 9.09 | 9.15 | 0.09 | 0.99% | 9.08 | 9.28 | 242144 | 22199.70 | 4.83% |
| 2025-07-17 | 9.04 | 9.06 | 0.02 | 0.22% | 8.98 | 9.11 | 110207 | 9977.00 | 2.20% |
| 2025-07-16 | 9.04 | 9.04 | 0.06 | 0.67% | 8.97 | 9.07 | 102164 | 9214.56 | 2.04% |
| 2025-07-15 | 9.09 | 8.98 | -0.17 | -1.86% | 8.90 | 9.12 | 180366 | 16211.98 | 3.60% |
| 2025-07-14 | 9.15 | 9.15 | -0.02 | -0.22% | 9.10 | 9.33 | 140279 | 12873.98 | 2.80% |
| 2025-07-11 | 9.22 | 9.17 | -0.10 | -1.08% | 9.15 | 9.27 | 200955 | 18478.79 | 4.01% |
| 2025-07-10 | 9.32 | 9.27 | -0.02 | -0.22% | 9.20 | 9.34 | 165785 | 15336.87 | 3.31% |
| 2025-07-09 | 9.38 | 9.29 | -0.09 | -0.96% | 9.24 | 9.47 | 236953 | 22158.30 | 4.73% |
| 2025-07-08 | 9.28 | 9.38 | 0.05 | 0.54% | 9.25 | 9.39 | 229839 | 21481.94 | 4.59% |
| 2025-07-07 | 9.28 | 9.33 | 0.10 | 1.08% | 9.22 | 9.43 | 237003 | 22079.76 | 4.73% |
| 2025-07-04 | 9.39 | 9.23 | -0.23 | -2.43% | 9.17 | 9.43 | 303457 | 28112.22 | 6.06% |
| 2025-07-03 | 9.28 | 9.46 | -0.09 | -0.94% | 9.14 | 9.51 | 477989 | 44529.32 | 9.54% |
| 2025-07-02 | 9.67 | 9.55 | -0.25 | -2.55% | 9.48 | 9.72 | 368813 | 35266.20 | 7.36% |
| 2025-07-01 | 9.85 | 9.80 | -0.25 | -2.49% | 9.51 | 10.05 | 677981 | 66133.78 | 13.53% |
| 2025-06-30 | 10.06 | 10.05 | -0.36 | -3.46% | 9.91 | 10.58 | 1040798 | 105056.95 | 20.77% |
| 2025-06-27 | 11.23 | 10.41 | -1.03 | -9.00% | 10.39 | 11.99 | 1444341 | 159281.38 | 28.83% |
深证大盘股票行情在线 K线走势图
天际股份(002759)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
