天奥电子(002935)股票行情
天奥电子(002935)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 |
|---|
| 2026-03-25 | 17.83 | 18.01 | 0.26 | 1.46% | 17.80 | 18.08 | 40449 | 7265.76 | 0.97% |
| 2026-03-24 | 17.60 | 17.75 | 0.47 | 2.72% | 17.21 | 17.79 | 57903 | 10136.39 | 1.39% |
| 2026-03-23 | 17.80 | 17.28 | -1.01 | -5.52% | 17.17 | 17.98 | 97812 | 17190.63 | 2.36% |
| 2026-03-20 | 18.97 | 18.29 | -0.44 | -2.35% | 18.20 | 19.07 | 49098 | 9138.28 | 1.18% |
| 2026-03-19 | 19.05 | 18.73 | -0.53 | -2.75% | 18.67 | 19.08 | 44732 | 8439.14 | 1.08% |
| 2026-03-18 | 18.95 | 19.26 | 0.38 | 2.01% | 18.76 | 19.30 | 48015 | 9154.87 | 1.16% |
| 2026-03-17 | 19.50 | 18.88 | -0.45 | -2.33% | 18.86 | 19.51 | 48741 | 9326.17 | 1.17% |
| 2026-03-16 | 19.28 | 19.33 | 0.05 | 0.26% | 18.99 | 19.36 | 42964 | 8242.83 | 1.04% |
| 2026-03-13 | 19.80 | 19.28 | -0.42 | -2.13% | 19.23 | 19.83 | 51589 | 10048.77 | 1.24% |
| 2026-03-12 | 20.05 | 19.70 | -0.36 | -1.79% | 19.58 | 20.06 | 45537 | 9012.71 | 1.10% |
| 2026-03-11 | 20.39 | 20.06 | -0.32 | -1.57% | 20.05 | 20.45 | 62043 | 12536.90 | 1.49% |
| 2026-03-10 | 20.10 | 20.38 | 0.44 | 2.21% | 20.09 | 20.49 | 58123 | 11810.98 | 1.40% |
| 2026-03-09 | 20.11 | 19.94 | -0.22 | -1.09% | 19.38 | 20.11 | 83592 | 16518.26 | 2.01% |
| 2026-03-06 | 20.05 | 20.16 | 0.06 | 0.30% | 19.95 | 20.55 | 61892 | 12545.72 | 1.49% |
| 2026-03-05 | 20.26 | 20.10 | 0.21 | 1.06% | 19.96 | 20.34 | 71698 | 14463.81 | 1.73% |
| 2026-03-04 | 19.46 | 19.89 | 0.09 | 0.45% | 19.35 | 20.12 | 90137 | 17913.23 | 2.17% |
| 2026-03-03 | 21.60 | 19.80 | -1.82 | -8.42% | 19.77 | 21.68 | 153945 | 31596.11 | 3.71% |
| 2026-03-02 | 21.81 | 21.62 | -0.18 | -0.83% | 21.56 | 22.10 | 123236 | 26892.13 | 2.97% |
| 2026-02-27 | 21.84 | 21.80 | -0.12 | -0.55% | 21.71 | 22.08 | 79048 | 17281.49 | 1.90% |
| 2026-02-26 | 21.72 | 21.92 | 0.22 | 1.01% | 21.50 | 21.98 | 76547 | 16700.13 | 1.84% |
| 2026-02-25 | 21.43 | 21.70 | 0.28 | 1.31% | 21.28 | 21.74 | 63701 | 13722.49 | 1.53% |
| 2026-02-24 | 21.39 | 21.42 | 0.14 | 0.66% | 21.26 | 21.72 | 63206 | 13595.58 | 1.52% |
| 2026-02-13 | 21.43 | 21.28 | -0.07 | -0.33% | 21.28 | 21.69 | 64922 | 13949.05 | 1.56% |
| 2026-02-12 | 21.48 | 21.35 | -0.17 | -0.79% | 21.30 | 21.67 | 71527 | 15365.29 | 1.72% |
| 2026-02-11 | 21.75 | 21.52 | -0.31 | -1.42% | 21.51 | 21.94 | 71411 | 15474.54 | 1.72% |
| 2026-02-10 | 22.45 | 21.83 | -0.42 | -1.89% | 21.73 | 22.45 | 91377 | 20066.73 | 2.20% |
| 2026-02-09 | 22.03 | 22.25 | 0.52 | 2.39% | 21.90 | 22.43 | 104090 | 23147.48 | 2.51% |
| 2026-02-06 | 21.58 | 21.73 | -0.17 | -0.78% | 21.58 | 22.54 | 106656 | 23481.18 | 2.57% |
| 2026-02-05 | 21.72 | 21.90 | -0.06 | -0.27% | 21.66 | 22.27 | 70851 | 15569.48 | 1.71% |
| 2026-02-04 | 21.92 | 21.96 | 0.02 | 0.09% | 21.64 | 22.32 | 89867 | 19741.47 | 2.16% |
| 2026-02-03 | 21.71 | 21.94 | 0.50 | 2.33% | 21.43 | 22.05 | 89815 | 19598.16 | 2.16% |
| 2026-02-02 | 21.20 | 21.44 | 0.23 | 1.08% | 21.17 | 22.37 | 125994 | 27570.64 | 3.04% |
| 2026-01-30 | 21.27 | 21.21 | -0.30 | -1.39% | 20.78 | 21.55 | 108335 | 22877.08 | 2.61% |
| 2026-01-29 | 22.16 | 21.51 | -0.70 | -3.15% | 21.48 | 22.31 | 122865 | 26856.09 | 2.96% |
| 2026-01-28 | 22.93 | 22.21 | -0.76 | -3.31% | 22.13 | 22.98 | 126428 | 28317.96 | 3.05% |
| 2026-01-27 | 21.95 | 22.97 | 0.90 | 4.08% | 21.72 | 23.19 | 189519 | 42595.45 | 4.57% |
| 2026-01-26 | 23.01 | 22.07 | -1.08 | -4.67% | 21.64 | 23.05 | 207194 | 46135.96 | 4.99% |
| 2026-01-23 | 22.56 | 23.15 | 0.78 | 3.49% | 22.18 | 23.26 | 214141 | 49115.51 | 5.16% |
| 2026-01-22 | 21.70 | 22.37 | 0.62 | 2.85% | 21.70 | 22.83 | 188757 | 42145.20 | 4.55% |
| 2026-01-21 | 21.55 | 21.75 | -0.08 | -0.37% | 21.48 | 22.04 | 142139 | 30891.67 | 3.42% |
| 2026-01-20 | 23.03 | 21.83 | -1.13 | -4.92% | 21.50 | 23.38 | 240445 | 53162.61 | 5.79% |
| 2026-01-19 | 23.12 | 22.96 | -0.17 | -0.73% | 22.84 | 23.83 | 195159 | 45137.84 | 4.70% |
| 2026-01-16 | 23.56 | 23.13 | -0.43 | -1.83% | 22.55 | 23.69 | 264967 | 61056.91 | 6.38% |
| 2026-01-15 | 25.13 | 23.56 | -2.62 | -10.01% | 23.56 | 25.25 | 273893 | 65747.60 | 6.60% |
| 2026-01-14 | 25.78 | 26.18 | 0.40 | 1.55% | 25.22 | 27.70 | 499709 | 132808.80 | 12.04% |
| 2026-01-13 | 25.73 | 25.78 | 0.31 | 1.22% | 23.73 | 26.81 | 506946 | 127724.79 | 12.21% |
| 2026-01-12 | 23.89 | 25.47 | 2.32 | 10.02% | 23.89 | 25.47 | 221055 | 54924.88 | 5.33% |
| 2026-01-09 | 23.28 | 23.15 | -0.35 | -1.49% | 22.92 | 24.45 | 380352 | 89400.25 | 9.16% |
| 2026-01-08 | 22.36 | 23.50 | 0.92 | 4.07% | 21.74 | 23.54 | 380524 | 87466.56 | 9.17% |
| 2026-01-07 | 22.33 | 22.58 | 0.25 | 1.12% | 21.61 | 22.80 | 265088 | 58936.48 | 6.39% |
| 2026-01-06 | 22.01 | 22.33 | 0.23 | 1.04% | 21.69 | 22.64 | 266515 | 59062.94 | 6.42% |
| 2026-01-05 | 22.98 | 22.10 | -0.25 | -1.12% | 21.66 | 22.98 | 289610 | 63924.63 | 6.98% |
| 2025-12-31 | 21.19 | 22.35 | 1.00 | 4.68% | 21.18 | 22.88 | 353103 | 78209.52 | 8.51% |
| 2025-12-30 | 21.80 | 21.35 | -0.71 | -3.22% | 21.14 | 21.93 | 228322 | 48995.01 | 5.50% |
| 2025-12-29 | 21.55 | 22.06 | 0.50 | 2.32% | 21.32 | 22.59 | 365888 | 80570.32 | 8.81% |
| 2025-12-26 | 21.23 | 21.56 | -0.53 | -2.40% | 21.23 | 22.09 | 381000 | 82415.34 | 9.18% |
| 2025-12-25 | 20.00 | 22.09 | 2.01 | 10.01% | 20.00 | 22.09 | 296804 | 64787.93 | 7.15% |
| 2025-12-24 | 19.38 | 20.08 | 0.77 | 3.99% | 19.10 | 20.20 | 162104 | 32172.11 | 3.91% |
| 2025-12-23 | 20.00 | 19.31 | -0.78 | -3.88% | 19.10 | 20.16 | 162597 | 31792.27 | 3.92% |
| 2025-12-22 | 19.81 | 20.09 | 0.46 | 2.34% | 19.64 | 20.45 | 178672 | 35768.61 | 4.30% |
| 2025-12-19 | 19.09 | 19.63 | 0.55 | 2.88% | 19.08 | 20.10 | 138532 | 27212.67 | 3.34% |
| 2025-12-18 | 18.71 | 19.08 | 0.23 | 1.22% | 18.61 | 19.38 | 125632 | 24053.84 | 3.03% |
| 2025-12-17 | 19.05 | 18.85 | -0.32 | -1.67% | 18.47 | 19.37 | 128375 | 24083.70 | 3.09% |
| 2025-12-16 | 19.45 | 19.17 | -0.33 | -1.69% | 18.73 | 19.49 | 134244 | 25577.90 | 3.23% |
| 2025-12-15 | 19.24 | 19.50 | 0.12 | 0.62% | 18.90 | 19.77 | 151365 | 29441.89 | 3.65% |
| 2025-12-12 | 19.42 | 19.38 | -0.07 | -0.36% | 19.22 | 19.85 | 181855 | 35470.70 | 4.38% |
| 2025-12-11 | 19.24 | 19.45 | 0.30 | 1.57% | 18.85 | 19.59 | 193595 | 37310.44 | 4.66% |
| 2025-12-10 | 19.05 | 19.15 | 0.09 | 0.47% | 18.92 | 19.44 | 135317 | 25965.95 | 3.26% |
| 2025-12-09 | 18.63 | 19.06 | 0.16 | 0.85% | 18.56 | 19.36 | 163687 | 31263.46 | 3.94% |
| 2025-12-08 | 19.01 | 18.90 | -0.06 | -0.32% | 18.80 | 19.38 | 200671 | 38340.47 | 4.83% |
| 2025-12-05 | 18.50 | 18.96 | 0.38 | 2.05% | 18.42 | 19.07 | 143049 | 26934.00 | 3.45% |
| 2025-12-04 | 18.08 | 18.58 | 0.36 | 1.98% | 18.08 | 18.78 | 118605 | 21945.67 | 2.86% |
| 2025-12-03 | 18.46 | 18.22 | -0.34 | -1.83% | 17.94 | 18.60 | 112704 | 20580.12 | 2.72% |
| 2025-12-02 | 18.50 | 18.56 | -0.02 | -0.11% | 18.19 | 18.67 | 98899 | 18266.05 | 2.38% |
| 2025-12-01 | 18.38 | 18.58 | 0.44 | 2.43% | 18.28 | 18.89 | 158291 | 29482.98 | 3.81% |
| 2025-11-28 | 17.85 | 18.14 | 0.37 | 2.08% | 17.78 | 18.18 | 92772 | 16689.25 | 2.23% |
| 2025-11-27 | 17.65 | 17.77 | -0.04 | -0.22% | 17.48 | 18.00 | 79963 | 14210.90 | 1.93% |
| 2025-11-26 | 18.31 | 17.81 | -0.47 | -2.57% | 17.74 | 18.45 | 100135 | 18027.84 | 2.41% |
| 2025-11-25 | 18.31 | 18.28 | 0.35 | 1.95% | 18.02 | 18.46 | 136084 | 24825.91 | 3.28% |
| 2025-11-24 | 17.36 | 17.93 | 0.69 | 4.00% | 17.35 | 18.07 | 150362 | 26695.93 | 3.62% |
深证大盘股票行情在线 K线走势图
天奥电子(002935)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
