天壕能源(300332)股票行情
天壕能源(300332)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 |
|---|
| 2025-03-28 | 5.05 | 4.93 | -0.14 | -2.76% | 4.93 | 5.10 | 147618 | 7369.92 | 1.78% | 0.00 |
| 2025-03-27 | 5.15 | 5.07 | -0.10 | -1.93% | 5.05 | 5.19 | 134168 | 6831.19 | 1.62% | 0.00 |
| 2025-03-26 | 5.13 | 5.17 | 0.03 | 0.58% | 5.09 | 5.20 | 138559 | 7149.52 | 1.67% | 0.00 |
| 2025-03-25 | 5.09 | 5.14 | 0.05 | 0.98% | 5.04 | 5.16 | 156122 | 7994.64 | 1.88% | 30.00 |
| 2025-03-24 | 5.27 | 5.09 | -0.20 | -3.78% | 4.99 | 5.27 | 275210 | 14078.64 | 3.32% | 0.00 |
| 2025-03-21 | 5.24 | 5.29 | 0.02 | 0.38% | 5.23 | 5.39 | 318755 | 16977.20 | 3.84% | 30.00 |
| 2025-03-20 | 5.19 | 5.27 | 0.07 | 1.35% | 5.15 | 5.33 | 277981 | 14628.87 | 3.35% | 0.00 |
| 2025-03-19 | 5.17 | 5.20 | 0.02 | 0.39% | 5.13 | 5.20 | 158498 | 8195.83 | 1.91% | 9.00 |
| 2025-03-18 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.22 | 186170 | 9628.42 | 2.24% | 0.00 |
| 2025-03-17 | 5.22 | 5.19 | -0.05 | -0.95% | 5.18 | 5.28 | 249804 | 13026.26 | 3.01% | 0.00 |
| 2025-03-14 | 5.00 | 5.24 | 0.23 | 4.59% | 4.95 | 5.30 | 438244 | 22477.88 | 5.28% | 0.00 |
| 2025-03-13 | 4.85 | 5.01 | 0.16 | 3.30% | 4.83 | 5.12 | 453345 | 22711.59 | 5.46% | 0.00 |
| 2025-03-12 | 4.81 | 4.85 | 0.03 | 0.62% | 4.80 | 4.89 | 131630 | 6372.67 | 1.59% | 0.00 |
| 2025-03-11 | 4.75 | 4.82 | 0.02 | 0.42% | 4.72 | 4.82 | 101169 | 4826.53 | 1.22% | 0.00 |
| 2025-03-10 | 4.75 | 4.80 | 0.05 | 1.05% | 4.75 | 4.84 | 91401 | 4375.28 | 1.10% | 0.00 |
| 2025-03-07 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.83 | 111442 | 5320.54 | 1.34% | 0.00 |
| 2025-03-06 | 4.75 | 4.79 | 0.04 | 0.84% | 4.74 | 4.80 | 119838 | 5730.13 | 1.44% | 0.00 |
| 2025-03-05 | 4.83 | 4.75 | -0.08 | -1.66% | 4.68 | 4.84 | 131981 | 6252.07 | 1.59% | 0.00 |
| 2025-03-04 | 4.83 | 4.83 | 0.01 | 0.21% | 4.78 | 4.84 | 87391 | 4205.18 | 1.05% | 0.00 |
| 2025-03-03 | 4.80 | 4.82 | 0.04 | 0.84% | 4.78 | 4.88 | 133325 | 6450.57 | 1.61% | 0.00 |
| 2025-02-28 | 4.91 | 4.78 | -0.16 | -3.24% | 4.73 | 4.94 | 174955 | 8479.41 | 2.11% | 15.00 |
| 2025-02-27 | 5.00 | 4.94 | -0.06 | -1.20% | 4.86 | 5.01 | 179695 | 8860.46 | 2.17% | 0.00 |
| 2025-02-26 | 4.95 | 5.00 | 0.05 | 1.01% | 4.94 | 5.01 | 149732 | 7464.92 | 1.80% | 0.00 |
| 2025-02-25 | 4.95 | 4.95 | -0.04 | -0.80% | 4.92 | 5.02 | 127227 | 6306.02 | 1.53% | 0.00 |
| 2025-02-24 | 4.97 | 4.99 | 0.03 | 0.60% | 4.95 | 5.04 | 156526 | 7808.43 | 1.89% | 0.00 |
| 2025-02-21 | 5.00 | 4.96 | -0.06 | -1.20% | 4.92 | 5.04 | 129777 | 6439.38 | 1.56% | 0.00 |
| 2025-02-20 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.04 | 82910 | 4143.48 | 1.00% | 0.00 |
| 2025-02-19 | 4.93 | 4.97 | 0.04 | 0.81% | 4.92 | 4.98 | 98641 | 4884.14 | 1.19% | 0.00 |
| 2025-02-18 | 5.08 | 4.93 | -0.15 | -2.95% | 4.91 | 5.09 | 110278 | 5511.34 | 1.33% | 0.00 |
| 2025-02-17 | 4.98 | 5.08 | 0.10 | 2.01% | 4.97 | 5.09 | 132213 | 6663.99 | 1.59% | 1.00 |
| 2025-02-14 | 4.97 | 4.98 | -0.02 | -0.40% | 4.96 | 5.02 | 88875 | 4431.66 | 1.07% | 0.00 |
| 2025-02-13 | 5.03 | 5.00 | -0.03 | -0.60% | 4.98 | 5.07 | 103527 | 5195.92 | 1.25% | 0.00 |
| 2025-02-12 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.03 | 87382 | 4366.98 | 1.05% | 0.00 |
| 2025-02-11 | 5.07 | 5.00 | -0.07 | -1.38% | 4.97 | 5.08 | 93369 | 4666.62 | 1.13% | 0.00 |
| 2025-02-10 | 5.02 | 5.07 | 0.07 | 1.40% | 5.01 | 5.07 | 104987 | 5286.40 | 1.27% | 0.00 |
| 2025-02-07 | 5.01 | 5.00 | 0.01 | 0.20% | 4.98 | 5.08 | 150837 | 7588.63 | 1.82% | 0.00 |
| 2025-02-06 | 4.88 | 4.99 | 0.12 | 2.46% | 4.84 | 5.00 | 120817 | 5950.08 | 1.46% | 0.00 |
| 2025-02-05 | 4.89 | 4.87 | 0.03 | 0.62% | 4.84 | 4.90 | 76678 | 3735.92 | 0.92% | 0.00 |
| 2025-01-27 | 4.87 | 4.84 | 0.01 | 0.21% | 4.83 | 4.95 | 89032 | 4359.30 | 1.07% | 0.00 |
| 2025-01-24 | 4.82 | 4.83 | 0.00 | 0.00% | 4.81 | 4.89 | 93771 | 4536.03 | 1.13% | 12.00 |
| 2025-01-23 | 4.87 | 4.83 | 0.03 | 0.63% | 4.83 | 4.97 | 114236 | 5604.21 | 1.38% | 0.00 |
| 2025-01-22 | 4.83 | 4.80 | -0.04 | -0.83% | 4.77 | 4.83 | 65939 | 3164.18 | 0.79% | 0.00 |
| 2025-01-21 | 4.92 | 4.84 | -0.07 | -1.43% | 4.81 | 4.94 | 77409 | 3751.67 | 0.93% | 0.00 |
| 2025-01-20 | 4.92 | 4.91 | 0.02 | 0.41% | 4.85 | 4.97 | 110357 | 5417.87 | 1.33% | 20.00 |
| 2025-01-17 | 4.91 | 4.89 | -0.04 | -0.81% | 4.81 | 4.93 | 89479 | 4353.37 | 1.08% | 0.00 |
| 2025-01-16 | 4.93 | 4.93 | 0.05 | 1.02% | 4.89 | 5.03 | 113798 | 5649.15 | 1.37% | 0.00 |
| 2025-01-15 | 4.94 | 4.88 | -0.05 | -1.01% | 4.86 | 4.96 | 86035 | 4219.36 | 1.04% | 0.00 |
| 2025-01-14 | 4.76 | 4.93 | 0.18 | 3.79% | 4.76 | 4.94 | 125684 | 6122.34 | 1.51% | 0.00 |
| 2025-01-13 | 4.62 | 4.75 | 0.03 | 0.64% | 4.62 | 4.78 | 75297 | 3559.70 | 0.91% | 0.00 |
| 2025-01-10 | 4.94 | 4.72 | -0.19 | -3.87% | 4.72 | 4.95 | 103112 | 4966.21 | 1.24% | 0.00 |
| 2025-01-09 | 4.85 | 4.91 | 0.04 | 0.82% | 4.82 | 4.95 | 104237 | 5113.77 | 1.26% | 0.00 |
| 2025-01-08 | 4.93 | 4.87 | -0.09 | -1.81% | 4.73 | 4.96 | 137991 | 6691.91 | 1.66% | 0.00 |
| 2025-01-07 | 4.93 | 4.96 | 0.04 | 0.81% | 4.85 | 4.99 | 125972 | 6206.12 | 1.52% | 0.00 |
| 2025-01-06 | 5.03 | 4.92 | -0.15 | -2.96% | 4.85 | 5.06 | 196457 | 9707.99 | 2.37% | 0.00 |
| 2025-01-03 | 5.55 | 5.07 | -0.54 | -9.63% | 5.06 | 5.56 | 298423 | 15635.35 | 3.60% | 0.00 |
| 2025-01-02 | 5.88 | 5.61 | -0.18 | -3.11% | 5.50 | 5.90 | 339147 | 19165.84 | 4.15% | 96.00 |
| 2024-12-31 | 5.48 | 5.79 | 0.35 | 6.43% | 5.46 | 6.05 | 523946 | 30455.45 | 6.40% | 0.00 |
| 2024-12-30 | 5.61 | 5.44 | -0.13 | -2.33% | 5.42 | 5.62 | 93134 | 5100.99 | 1.14% | 0.00 |
| 2024-12-27 | 5.50 | 5.57 | 0.07 | 1.27% | 5.49 | 5.62 | 73660 | 4102.28 | 0.90% | 0.00 |
| 2024-12-26 | 5.47 | 5.50 | 0.03 | 0.55% | 5.46 | 5.53 | 62345 | 3435.40 | 0.76% | 0.00 |
| 2024-12-25 | 5.63 | 5.47 | -0.19 | -3.36% | 5.41 | 5.66 | 109830 | 6041.59 | 1.34% | 0.00 |
| 2024-12-24 | 5.53 | 5.66 | 0.14 | 2.54% | 5.52 | 5.73 | 144172 | 8154.22 | 1.76% | 0.00 |
| 2024-12-23 | 5.67 | 5.52 | -0.17 | -2.99% | 5.48 | 5.71 | 123413 | 6893.91 | 1.51% | 0.00 |
| 2024-12-20 | 5.68 | 5.69 | 0.01 | 0.18% | 5.65 | 5.74 | 87193 | 4966.07 | 1.07% | 0.00 |
| 2024-12-19 | 5.66 | 5.68 | -0.02 | -0.35% | 5.59 | 5.70 | 92925 | 5238.79 | 1.14% | 0.00 |
| 2024-12-18 | 5.73 | 5.70 | -0.01 | -0.18% | 5.67 | 5.80 | 105239 | 6048.08 | 1.29% | 0.00 |
| 2024-12-17 | 5.88 | 5.71 | -0.17 | -2.89% | 5.68 | 5.90 | 122849 | 7083.30 | 1.50% | 0.00 |
| 2024-12-16 | 5.95 | 5.88 | -0.09 | -1.51% | 5.85 | 6.02 | 118649 | 7031.95 | 1.45% | 0.00 |
| 2024-12-13 | 6.18 | 5.97 | -0.24 | -3.86% | 5.94 | 6.20 | 259157 | 15604.67 | 3.17% | 0.00 |
| 2024-12-12 | 6.23 | 6.21 | -0.02 | -0.32% | 6.13 | 6.24 | 168489 | 10399.73 | 2.06% | 0.00 |
| 2024-12-11 | 6.20 | 6.23 | 0.00 | 0.00% | 6.19 | 6.28 | 131121 | 8171.32 | 1.60% | 0.00 |
| 2024-12-10 | 6.40 | 6.23 | -0.01 | -0.16% | 6.20 | 6.45 | 236606 | 14959.18 | 2.89% | 0.00 |
| 2024-12-09 | 6.37 | 6.24 | -0.12 | -1.89% | 6.20 | 6.44 | 157581 | 9908.73 | 1.93% | 0.00 |
| 2024-12-06 | 6.24 | 6.36 | 0.12 | 1.92% | 6.19 | 6.45 | 186043 | 11755.66 | 2.27% | 0.00 |
| 2024-12-05 | 6.21 | 6.24 | 0.00 | 0.00% | 6.19 | 6.31 | 116066 | 7250.37 | 1.42% | 0.00 |
| 2024-12-04 | 6.33 | 6.24 | -0.11 | -1.73% | 6.22 | 6.41 | 134777 | 8483.35 | 1.65% | 0.00 |
| 2024-12-03 | 6.36 | 6.35 | -0.01 | -0.16% | 6.22 | 6.38 | 192376 | 12139.91 | 2.35% | 0.00 |
| 2024-12-02 | 6.28 | 6.36 | 0.08 | 1.27% | 6.23 | 6.36 | 182628 | 11538.57 | 2.23% | 0.00 |
| 2024-11-29 | 6.37 | 6.28 | -0.09 | -1.41% | 6.14 | 6.40 | 211259 | 13214.57 | 2.58% | 0.00 |
| 2024-11-28 | 6.32 | 6.37 | 0.03 | 0.47% | 6.28 | 6.59 | 212708 | 13753.03 | 2.60% | 20.00 |
深证大盘股票行情在线 K线走势图
