腾信退(300392)股票行情
腾信退(300392)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 |
|---|
| 2023-07-07 | 0.22 | 0.21 | -0.01 | -4.55% | 0.20 | 0.22 | 308595 | 644.16 | 10.44% | 70.00 |
| 2023-07-06 | 0.24 | 0.22 | -0.01 | -4.35% | 0.21 | 0.24 | 223469 | 501.64 | 7.56% | 0.00 |
| 2023-07-05 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 78655 | 184.33 | 2.66% | 0.00 |
| 2023-07-04 | 0.23 | 0.24 | 0.01 | 4.35% | 0.23 | 0.24 | 51809 | 121.37 | 1.75% | 100.00 |
| 2023-07-03 | 0.25 | 0.23 | -0.01 | -4.17% | 0.23 | 0.25 | 71498 | 169.41 | 2.42% | 0.00 |
| 2023-06-30 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 93912 | 224.93 | 3.18% | 0.00 |
| 2023-06-29 | 0.25 | 0.24 | -0.02 | -7.69% | 0.24 | 0.26 | 100493 | 246.90 | 3.40% | 0.00 |
| 2023-06-28 | 0.27 | 0.26 | -0.01 | -3.70% | 0.25 | 0.28 | 151661 | 400.46 | 5.13% | 0.00 |
| 2023-06-27 | 0.25 | 0.27 | 0.03 | 12.50% | 0.24 | 0.27 | 198130 | 509.82 | 6.70% | 0.00 |
| 2023-06-26 | 0.24 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 112702 | 271.28 | 3.81% | 0.00 |
| 2023-06-21 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 115978 | 278.44 | 3.92% | 0.00 |
| 2023-06-20 | 0.25 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 113828 | 271.45 | 3.85% | 0.00 |
| 2023-06-19 | 0.25 | 0.25 | 0.00 | 0.00% | 0.23 | 0.26 | 246071 | 599.77 | 8.33% | 0.00 |
| 2023-06-16 | 0.23 | 0.25 | 0.01 | 4.17% | 0.23 | 0.27 | 300919 | 741.38 | 10.18% | 259.00 |
| 2023-06-15 | 0.21 | 0.24 | -0.75 | -75.76% | 0.20 | 0.26 | 423213 | 946.20 | 14.32% | 407.00 |
| 2023-04-28 | 0.83 | 0.99 | -0.05 | -4.81% | 0.83 | 1.07 | 208829 | 2000.03 | 7.07% | 12.00 |
| 2023-04-27 | 1.25 | 1.04 | -0.26 | -20.00% | 1.04 | 1.28 | 243081 | 2727.77 | 8.23% | 0.00 |
| 2023-04-26 | 1.42 | 1.30 | -0.32 | -19.75% | 1.30 | 1.54 | 217554 | 2968.61 | 7.36% | 0.00 |
| 2023-04-25 | 1.84 | 1.62 | -0.27 | -14.29% | 1.61 | 1.88 | 154192 | 2675.09 | 5.22% | 0.00 |
| 2023-04-24 | 2.01 | 1.89 | -0.18 | -8.70% | 1.73 | 2.05 | 222361 | 4125.96 | 7.52% | 9.00 |
| 2023-04-21 | 2.05 | 2.07 | -0.03 | -1.43% | 2.05 | 2.22 | 115890 | 2432.76 | 3.92% | 0.00 |
| 2023-04-20 | 2.07 | 2.10 | -0.08 | -3.67% | 2.00 | 2.23 | 148740 | 3095.90 | 5.03% | 0.00 |
| 2023-04-19 | 2.18 | 2.18 | 0.04 | 1.87% | 2.15 | 2.42 | 167210 | 3784.12 | 5.66% | 0.00 |
| 2023-04-18 | 2.24 | 2.14 | -0.14 | -6.14% | 2.08 | 2.25 | 120701 | 2587.18 | 4.08% | 0.00 |
| 2023-04-17 | 2.24 | 2.28 | -0.13 | -5.39% | 2.21 | 2.39 | 163075 | 3674.52 | 5.52% | 9.00 |
| 2023-04-14 | 2.52 | 2.41 | -0.05 | -2.03% | 2.37 | 2.66 | 302601 | 7655.80 | 10.24% | 2.00 |
| 2023-04-13 | 2.04 | 2.46 | 0.41 | 20.00% | 2.04 | 2.46 | 250521 | 5824.98 | 8.48% | 10.00 |
| 2023-04-12 | 1.99 | 2.05 | -0.22 | -9.69% | 1.99 | 2.19 | 129593 | 2670.75 | 4.39% | 0.00 |
| 2023-04-11 | 2.30 | 2.27 | -0.04 | -1.73% | 2.19 | 2.30 | 60580 | 1363.94 | 2.05% | 0.00 |
| 2023-04-10 | 2.44 | 2.31 | -0.16 | -6.48% | 2.29 | 2.58 | 99536 | 2388.34 | 3.37% | 0.00 |
| 2023-04-07 | 2.44 | 2.47 | 0.02 | 0.82% | 2.44 | 2.50 | 45263 | 1120.75 | 1.53% | 0.00 |
| 2023-04-06 | 2.57 | 2.45 | -0.12 | -4.67% | 2.44 | 2.57 | 82742 | 2050.36 | 2.80% | 0.00 |
| 2023-04-04 | 2.55 | 2.57 | 0.00 | 0.00% | 2.53 | 2.63 | 63303 | 1631.99 | 2.14% | 0.00 |
| 2023-04-03 | 2.58 | 2.57 | -0.03 | -1.15% | 2.50 | 2.64 | 73776 | 1880.00 | 2.50% | 0.00 |
| 2023-03-31 | 2.65 | 2.60 | -0.04 | -1.52% | 2.55 | 2.72 | 81454 | 2141.33 | 2.76% | 0.00 |
| 2023-03-30 | 2.81 | 2.64 | -0.18 | -6.38% | 2.58 | 2.82 | 114080 | 3058.54 | 3.86% | 0.00 |
| 2023-03-29 | 2.91 | 2.82 | -0.17 | -5.69% | 2.79 | 2.97 | 106748 | 3020.49 | 3.61% | 0.00 |
| 2023-03-28 | 2.86 | 2.99 | 0.12 | 4.18% | 2.86 | 3.14 | 129437 | 3953.04 | 4.38% | 0.00 |
| 2023-03-27 | 2.92 | 2.87 | -0.07 | -2.38% | 2.82 | 2.95 | 50857 | 1455.39 | 1.72% | 0.00 |
| 2023-03-24 | 2.97 | 2.94 | -0.07 | -2.33% | 2.88 | 3.00 | 58999 | 1729.84 | 2.00% | 0.00 |
| 2023-03-23 | 2.94 | 3.01 | 0.10 | 3.44% | 2.90 | 3.08 | 71717 | 2150.72 | 2.43% | 5.00 |
| 2023-03-22 | 3.03 | 2.91 | -0.12 | -3.96% | 2.89 | 3.05 | 66496 | 1961.31 | 2.25% | 0.00 |
| 2023-03-21 | 2.85 | 3.03 | 0.10 | 3.41% | 2.84 | 3.11 | 78448 | 2330.85 | 2.65% | 0.00 |
| 2023-03-20 | 3.11 | 2.93 | -0.19 | -6.09% | 2.88 | 3.15 | 101991 | 3017.44 | 3.45% | 0.00 |
| 2023-03-17 | 3.07 | 3.12 | 0.05 | 1.63% | 3.06 | 3.17 | 62650 | 1951.12 | 2.12% | 0.00 |
| 2023-03-16 | 3.18 | 3.07 | -0.13 | -4.06% | 3.00 | 3.19 | 86245 | 2666.84 | 2.92% | 0.00 |
| 2023-03-15 | 3.24 | 3.20 | -0.03 | -0.93% | 3.19 | 3.27 | 60854 | 1960.64 | 2.06% | 0.00 |
| 2023-03-14 | 3.27 | 3.23 | -0.05 | -1.52% | 3.20 | 3.37 | 84468 | 2763.56 | 2.86% | 0.00 |
| 2023-03-13 | 3.33 | 3.28 | -0.11 | -3.24% | 3.25 | 3.45 | 76439 | 2547.88 | 2.59% | 0.00 |
| 2023-03-10 | 3.32 | 3.39 | 0.05 | 1.50% | 3.20 | 3.51 | 118147 | 3929.38 | 4.00% | 0.00 |
| 2023-03-09 | 3.42 | 3.34 | -0.08 | -2.34% | 3.32 | 3.62 | 149106 | 5171.92 | 5.05% | 0.00 |
| 2023-03-08 | 3.23 | 3.42 | 0.19 | 5.88% | 3.17 | 3.50 | 154199 | 5184.58 | 5.22% | 0.00 |
| 2023-03-07 | 3.16 | 3.23 | 0.05 | 1.57% | 3.16 | 3.32 | 70633 | 2295.61 | 2.39% | 0.00 |
| 2023-03-06 | 3.21 | 3.18 | -0.05 | -1.55% | 3.17 | 3.26 | 50390 | 1614.91 | 1.71% | 0.00 |
| 2023-03-03 | 3.25 | 3.23 | -0.04 | -1.22% | 3.22 | 3.33 | 51882 | 1689.43 | 1.76% | 0.00 |
| 2023-03-02 | 3.34 | 3.27 | -0.07 | -2.10% | 3.24 | 3.38 | 65072 | 2149.44 | 2.20% | 0.00 |
| 2023-03-01 | 3.30 | 3.34 | 0.01 | 0.30% | 3.26 | 3.38 | 57950 | 1926.68 | 1.96% | 0.00 |
| 2023-02-28 | 3.24 | 3.33 | 0.03 | 0.91% | 3.24 | 3.39 | 59981 | 1987.30 | 2.03% | 0.00 |
| 2023-02-27 | 3.31 | 3.30 | -0.02 | -0.60% | 3.23 | 3.39 | 50863 | 1684.77 | 1.72% | 0.00 |
| 2023-02-24 | 3.42 | 3.32 | -0.15 | -4.32% | 3.32 | 3.44 | 77537 | 2604.09 | 2.62% | 0.00 |
| 2023-02-23 | 3.29 | 3.47 | 0.18 | 5.47% | 3.26 | 3.48 | 120866 | 4122.98 | 4.09% | 0.00 |
| 2023-02-22 | 3.22 | 3.29 | 0.04 | 1.23% | 3.22 | 3.30 | 33690 | 1100.23 | 1.14% | 0.00 |
| 2023-02-21 | 3.30 | 3.25 | -0.07 | -2.11% | 3.23 | 3.32 | 45340 | 1483.36 | 1.53% | 103.00 |
| 2023-02-20 | 3.22 | 3.32 | 0.05 | 1.53% | 3.18 | 3.33 | 54321 | 1760.13 | 1.84% | 0.00 |
| 2023-02-17 | 3.29 | 3.27 | -0.04 | -1.21% | 3.24 | 3.37 | 60647 | 1995.03 | 2.05% | 0.00 |
| 2023-02-16 | 3.47 | 3.31 | -0.19 | -5.43% | 3.26 | 3.49 | 128733 | 4350.43 | 4.36% | 14.00 |
| 2023-02-15 | 3.48 | 3.50 | 0.04 | 1.16% | 3.46 | 3.58 | 118085 | 4155.81 | 4.00% | 0.00 |
| 2023-02-14 | 3.59 | 3.46 | -0.17 | -4.68% | 3.45 | 3.69 | 156592 | 5503.25 | 5.30% | 0.00 |
| 2023-02-13 | 3.57 | 3.63 | -0.14 | -3.71% | 3.48 | 3.67 | 250792 | 9020.16 | 8.49% | 0.00 |
| 2023-02-10 | 3.58 | 3.77 | 0.31 | 8.96% | 3.56 | 4.15 | 331945 | 13123.58 | 11.23% | 0.00 |
| 2023-02-09 | 3.34 | 3.46 | 0.13 | 3.90% | 3.28 | 3.52 | 85865 | 2937.95 | 2.91% | 0.00 |
| 2023-02-08 | 3.40 | 3.33 | -0.09 | -2.63% | 3.31 | 3.42 | 51940 | 1741.64 | 1.76% | 0.00 |
| 2023-02-07 | 3.31 | 3.42 | 0.07 | 2.09% | 3.31 | 3.49 | 55221 | 1887.83 | 1.87% | 0.00 |
| 2023-02-06 | 3.45 | 3.35 | -0.11 | -3.18% | 3.30 | 3.46 | 56571 | 1902.35 | 1.91% | 1.00 |
| 2023-02-03 | 3.48 | 3.46 | -0.05 | -1.42% | 3.39 | 3.52 | 59158 | 2042.30 | 2.00% | 0.00 |
| 2023-02-02 | 3.49 | 3.51 | 0.05 | 1.45% | 3.41 | 3.65 | 106180 | 3753.80 | 3.59% | 16.00 |
| 2023-02-01 | 3.34 | 3.46 | 0.12 | 3.59% | 3.27 | 3.54 | 112681 | 3876.15 | 3.81% | 0.00 |
| 2023-01-31 | 3.26 | 3.34 | 0.01 | 0.30% | 3.14 | 3.55 | 98213 | 3238.20 | 3.32% | 2.00 |
| 2023-01-30 | 3.23 | 3.33 | 0.17 | 5.38% | 3.18 | 3.36 | 59109 | 1921.67 | 2.00% | 0.00 |
| 2023-01-20 | 3.10 | 3.16 | 0.07 | 2.27% | 3.08 | 3.17 | 55016 | 1720.45 | 1.86% | 0.00 |
深证大盘股票行情在线 K线走势图
