天奥电子(002935)股票行情 天奥电子股票行情 002935股票行情_爱股网
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 |
|---|
| 2025-10-24 | 16.89 | 16.79 | 0.45 | 2.75% | 16.63 | 17.54 | 323004 | 54963.59 | 7.78% |
| 2025-10-23 | 16.48 | 16.34 | 0.00 | 0.00% | 15.87 | 16.48 | 138319 | 22329.68 | 3.33% |
| 2025-10-22 | 16.25 | 16.34 | -0.14 | -0.85% | 16.07 | 16.87 | 206805 | 33872.78 | 4.98% |
| 2025-10-21 | 16.96 | 16.48 | -0.02 | -0.12% | 16.10 | 16.96 | 315922 | 51939.94 | 7.61% |
| 2025-10-20 | 16.21 | 16.50 | 1.50 | 10.00% | 16.21 | 16.50 | 123957 | 20433.04 | 2.99% |
| 2025-10-17 | 15.54 | 15.00 | -0.55 | -3.54% | 15.00 | 15.65 | 75979 | 11621.52 | 1.83% |
| 2025-10-16 | 15.83 | 15.55 | -0.27 | -1.71% | 15.50 | 15.93 | 60322 | 9432.81 | 1.45% |
| 2025-10-15 | 15.87 | 15.82 | -0.09 | -0.57% | 15.56 | 16.02 | 79941 | 12609.70 | 1.93% |
| 2025-10-14 | 16.30 | 15.91 | 0.08 | 0.51% | 15.86 | 16.49 | 147045 | 23700.54 | 3.54% |
| 2025-10-13 | 15.20 | 15.83 | 0.13 | 0.83% | 15.10 | 15.89 | 79625 | 12467.52 | 1.92% |
| 2025-10-10 | 15.75 | 15.70 | -0.06 | -0.38% | 15.55 | 15.80 | 51077 | 8009.40 | 1.23% |
| 2025-10-09 | 15.70 | 15.76 | 0.09 | 0.57% | 15.62 | 15.85 | 59761 | 9409.03 | 1.44% |
| 2025-09-30 | 15.55 | 15.67 | 0.16 | 1.03% | 15.51 | 15.80 | 51223 | 8025.10 | 1.23% |
| 2025-09-29 | 15.42 | 15.51 | 0.07 | 0.45% | 15.15 | 15.52 | 46427 | 7136.29 | 1.12% |
| 2025-09-26 | 15.52 | 15.44 | -0.07 | -0.45% | 15.26 | 15.69 | 56724 | 8783.88 | 1.37% |
| 2025-09-25 | 15.70 | 15.51 | -0.20 | -1.27% | 15.45 | 15.86 | 51872 | 8101.09 | 1.25% |
| 2025-09-24 | 15.41 | 15.71 | 0.25 | 1.62% | 15.32 | 15.73 | 62345 | 9720.97 | 1.50% |
| 2025-09-23 | 15.71 | 15.46 | -0.28 | -1.78% | 15.14 | 15.76 | 64330 | 9891.75 | 1.55% |
| 2025-09-22 | 15.69 | 15.74 | 0.09 | 0.58% | 15.49 | 15.77 | 47617 | 7444.56 | 1.15% |
| 2025-09-19 | 15.54 | 15.65 | 0.09 | 0.58% | 15.49 | 15.84 | 48124 | 7527.14 | 1.16% |
| 2025-09-18 | 15.58 | 15.56 | 0.00 | 0.00% | 15.41 | 16.05 | 77084 | 12112.69 | 1.86% |
| 2025-09-17 | 15.55 | 15.56 | 0.01 | 0.06% | 15.42 | 15.67 | 40856 | 6355.54 | 0.98% |
| 2025-09-16 | 15.68 | 15.55 | -0.06 | -0.38% | 15.41 | 15.68 | 45894 | 7124.46 | 1.11% |
| 2025-09-15 | 15.85 | 15.61 | -0.23 | -1.45% | 15.47 | 15.86 | 50330 | 7850.85 | 1.21% |
| 2025-09-12 | 15.70 | 15.84 | 0.17 | 1.08% | 15.64 | 16.18 | 74466 | 11876.47 | 1.79% |
| 2025-09-11 | 15.36 | 15.67 | 0.31 | 2.02% | 15.06 | 15.70 | 56737 | 8790.54 | 1.37% |
| 2025-09-10 | 15.32 | 15.36 | 0.04 | 0.26% | 15.28 | 15.58 | 43736 | 6737.02 | 1.05% |
| 2025-09-09 | 15.70 | 15.32 | -0.37 | -2.36% | 15.25 | 15.72 | 58302 | 8993.28 | 1.40% |
| 2025-09-08 | 15.60 | 15.69 | 0.38 | 2.48% | 15.33 | 15.75 | 76087 | 11834.63 | 1.83% |
| 2025-09-05 | 14.90 | 15.31 | 0.43 | 2.89% | 14.70 | 15.40 | 73686 | 11104.28 | 1.78% |
| 2025-09-04 | 15.37 | 14.88 | -0.50 | -3.25% | 14.68 | 15.60 | 98711 | 14889.28 | 2.38% |
| 2025-09-03 | 16.19 | 15.38 | -0.84 | -5.18% | 15.28 | 16.25 | 103587 | 16240.75 | 2.50% |
| 2025-09-02 | 16.72 | 16.22 | -0.47 | -2.82% | 15.93 | 16.81 | 95013 | 15385.12 | 2.29% |
| 2025-09-01 | 16.97 | 16.69 | -0.28 | -1.65% | 16.58 | 16.97 | 87040 | 14553.58 | 2.10% |
| 2025-08-29 | 17.01 | 16.97 | -0.14 | -0.82% | 16.85 | 17.23 | 86275 | 14647.08 | 2.08% |
| 2025-08-28 | 16.81 | 17.11 | 0.42 | 2.52% | 16.50 | 17.19 | 121445 | 20533.27 | 2.93% |
| 2025-08-27 | 17.10 | 16.69 | -0.50 | -2.91% | 16.68 | 17.25 | 99251 | 16871.10 | 2.39% |
| 2025-08-26 | 17.28 | 17.19 | -0.11 | -0.64% | 17.13 | 17.42 | 78250 | 13476.74 | 1.89% |
| 2025-08-25 | 17.12 | 17.30 | 0.19 | 1.11% | 16.80 | 17.38 | 137673 | 23491.68 | 3.32% |
| 2025-08-22 | 16.98 | 17.11 | 0.29 | 1.72% | 16.89 | 17.20 | 121330 | 20692.47 | 2.92% |
| 2025-08-21 | 16.87 | 16.82 | 0.09 | 0.54% | 16.74 | 17.19 | 98800 | 16716.48 | 2.38% |
| 2025-08-20 | 16.68 | 16.73 | 0.01 | 0.06% | 16.51 | 16.86 | 75746 | 12647.32 | 1.82% |
| 2025-08-19 | 16.91 | 16.72 | -0.18 | -1.07% | 16.60 | 16.98 | 76647 | 12842.87 | 1.85% |
| 2025-08-18 | 16.30 | 16.90 | 0.64 | 3.94% | 16.27 | 17.14 | 136664 | 22919.65 | 3.29% |
| 2025-08-15 | 16.17 | 16.26 | 0.09 | 0.56% | 16.11 | 16.30 | 66755 | 10806.76 | 1.61% |
| 2025-08-14 | 16.60 | 16.17 | -0.43 | -2.59% | 16.17 | 16.64 | 77149 | 12603.88 | 1.86% |
| 2025-08-13 | 16.49 | 16.60 | 0.13 | 0.79% | 16.43 | 16.70 | 74798 | 12389.32 | 1.80% |
| 2025-08-12 | 16.66 | 16.47 | -0.22 | -1.32% | 16.33 | 16.70 | 80228 | 13236.15 | 1.93% |
| 2025-08-11 | 16.56 | 16.69 | 0.15 | 0.91% | 16.56 | 16.85 | 77587 | 12983.73 | 1.87% |
| 2025-08-08 | 16.48 | 16.54 | -0.01 | -0.06% | 16.46 | 16.76 | 72150 | 11978.51 | 1.74% |
| 2025-08-07 | 16.71 | 16.55 | -0.16 | -0.96% | 16.40 | 16.74 | 80685 | 13335.56 | 1.94% |
| 2025-08-06 | 16.52 | 16.71 | 0.17 | 1.03% | 16.45 | 16.81 | 106012 | 17699.95 | 2.55% |
| 2025-08-05 | 16.30 | 16.54 | 0.21 | 1.29% | 16.26 | 16.64 | 84564 | 13931.45 | 2.04% |
| 2025-08-04 | 15.85 | 16.33 | 0.40 | 2.51% | 15.80 | 16.34 | 94147 | 15260.47 | 2.27% |
| 2025-08-01 | 15.97 | 15.93 | 0.03 | 0.19% | 15.68 | 16.02 | 75001 | 11902.01 | 1.81% |
| 2025-07-31 | 15.90 | 15.90 | -0.07 | -0.44% | 15.86 | 16.22 | 81803 | 13131.36 | 1.97% |
| 2025-07-30 | 16.04 | 15.97 | -0.09 | -0.56% | 15.82 | 16.36 | 80981 | 13029.17 | 1.95% |
| 2025-07-29 | 15.87 | 16.06 | 0.16 | 1.01% | 15.79 | 16.06 | 69281 | 11049.80 | 1.67% |
| 2025-07-28 | 15.86 | 15.90 | 0.05 | 0.32% | 15.78 | 15.92 | 80659 | 12796.65 | 1.94% |
| 2025-07-25 | 15.79 | 15.85 | 0.06 | 0.38% | 15.73 | 15.88 | 41629 | 6586.02 | 1.00% |
| 2025-07-24 | 15.72 | 15.79 | 0.11 | 0.70% | 15.62 | 15.81 | 44720 | 7030.46 | 1.08% |
| 2025-07-23 | 15.86 | 15.68 | -0.18 | -1.13% | 15.60 | 15.89 | 49974 | 7860.17 | 1.20% |
| 2025-07-22 | 15.88 | 15.86 | -0.03 | -0.19% | 15.78 | 16.05 | 48084 | 7640.56 | 1.16% |
| 2025-07-21 | 15.92 | 15.89 | -0.06 | -0.38% | 15.82 | 15.95 | 39076 | 6206.44 | 0.94% |
| 2025-07-18 | 15.85 | 15.95 | 0.07 | 0.44% | 15.73 | 16.04 | 62813 | 9978.95 | 1.51% |
| 2025-07-17 | 15.47 | 15.88 | 0.43 | 2.78% | 15.41 | 15.93 | 74664 | 11762.90 | 1.80% |
| 2025-07-16 | 15.37 | 15.45 | 0.08 | 0.52% | 15.31 | 15.53 | 31756 | 4906.99 | 0.77% |
| 2025-07-15 | 15.69 | 15.37 | -0.31 | -1.98% | 15.27 | 15.73 | 57815 | 8922.69 | 1.39% |
| 2025-07-14 | 15.65 | 15.68 | -0.06 | -0.38% | 15.52 | 15.74 | 47382 | 7411.61 | 1.14% |
| 2025-07-11 | 15.65 | 15.74 | 0.18 | 1.16% | 15.52 | 15.81 | 49869 | 7812.13 | 1.20% |
| 2025-07-10 | 15.61 | 15.56 | -0.12 | -0.77% | 15.45 | 15.70 | 48379 | 7519.98 | 1.17% |
| 2025-07-09 | 15.78 | 15.68 | -0.14 | -0.88% | 15.64 | 15.95 | 56546 | 8925.20 | 1.36% |
| 2025-07-08 | 15.67 | 15.82 | 0.16 | 1.02% | 15.60 | 15.93 | 57152 | 9024.76 | 1.38% |
| 2025-07-07 | 15.63 | 15.66 | -0.09 | -0.57% | 15.50 | 15.74 | 45682 | 7141.56 | 1.10% |
| 2025-07-04 | 15.84 | 15.75 | -0.19 | -1.19% | 15.69 | 16.04 | 80388 | 12728.57 | 1.94% |
| 2025-07-03 | 15.99 | 15.94 | 0.10 | 0.63% | 15.90 | 16.48 | 95464 | 15401.16 | 2.30% |
| 2025-07-02 | 15.99 | 15.84 | -0.19 | -1.19% | 15.76 | 16.20 | 95831 | 15305.50 | 2.31% |
| 2025-07-01 | 16.00 | 16.03 | 0.03 | 0.19% | 15.70 | 16.10 | 118700 | 18888.45 | 2.86% |
| 2025-06-30 | 15.77 | 16.00 | 0.28 | 1.78% | 15.72 | 16.07 | 109136 | 17408.22 | 2.63% |
| 2025-06-27 | 15.45 | 15.72 | 0.17 | 1.09% | 15.36 | 15.99 | 102412 | 16123.61 | 2.47% |
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
