天利科技(300399)股票行情
天利科技(300399)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 | 21.77 | 21.84 | 0.11 | 0.51% | 21.58 | 22.21 | 64108 | 14034.90 | 3.24% | 25.00 |
| 2025-03-27 | 21.47 | 21.73 | 0.20 | 0.93% | 21.14 | 22.55 | 80470 | 17620.67 | 4.07% | 17.00 |
| 2025-03-26 | 21.32 | 21.53 | 0.02 | 0.09% | 21.32 | 21.80 | 51992 | 11219.57 | 2.63% | 0.00 |
| 2025-03-25 | 22.50 | 21.51 | -0.92 | -4.10% | 21.37 | 22.50 | 76500 | 16671.00 | 3.87% | 0.00 |
| 2025-03-24 | 23.21 | 22.43 | -0.78 | -3.36% | 21.63 | 23.33 | 104103 | 23306.11 | 5.27% | 0.00 |
| 2025-03-21 | 24.49 | 23.21 | -1.49 | -6.03% | 23.15 | 24.70 | 108194 | 25723.94 | 5.48% | 0.00 |
| 2025-03-20 | 25.16 | 24.70 | -0.47 | -1.87% | 24.60 | 25.25 | 76543 | 19062.70 | 3.87% | 0.00 |
| 2025-03-19 | 25.29 | 25.17 | -0.15 | -0.59% | 25.00 | 25.58 | 70259 | 17757.13 | 3.56% | 0.00 |
| 2025-03-18 | 25.58 | 25.32 | -0.16 | -0.63% | 25.10 | 25.77 | 83815 | 21292.53 | 4.24% | 0.00 |
| 2025-03-17 | 26.02 | 25.48 | -0.85 | -3.23% | 25.30 | 26.18 | 146524 | 37509.22 | 7.42% | 7.00 |
| 2025-03-14 | 24.68 | 26.33 | 1.73 | 7.03% | 24.47 | 27.27 | 232730 | 60763.59 | 11.78% | 10.00 |
| 2025-03-13 | 25.80 | 24.60 | -1.35 | -5.20% | 24.51 | 26.31 | 119697 | 30471.05 | 6.06% | 21.00 |
| 2025-03-12 | 26.07 | 25.95 | 0.13 | 0.50% | 25.75 | 26.56 | 109897 | 28680.01 | 5.56% | 0.00 |
| 2025-03-11 | 25.75 | 25.82 | -0.51 | -1.94% | 25.48 | 26.45 | 91597 | 23711.33 | 4.64% | 59.00 |
| 2025-03-10 | 25.79 | 26.33 | 0.29 | 1.11% | 25.00 | 26.45 | 113176 | 29333.29 | 5.73% | 4.00 |
| 2025-03-07 | 26.51 | 26.04 | -1.10 | -4.05% | 25.85 | 26.75 | 165201 | 43419.99 | 8.36% | 3.00 |
| 2025-03-06 | 26.01 | 27.14 | 1.06 | 4.06% | 25.71 | 27.28 | 240103 | 64024.23 | 12.15% | 9.00 |
| 2025-03-05 | 25.76 | 26.08 | -0.20 | -0.76% | 24.83 | 26.97 | 221310 | 56802.28 | 11.20% | 21.00 |
| 2025-03-04 | 26.91 | 26.28 | -0.62 | -2.30% | 25.88 | 28.08 | 225487 | 60522.39 | 11.41% | 6.00 |
| 2025-03-03 | 26.68 | 26.90 | -0.25 | -0.92% | 25.58 | 27.80 | 275125 | 73795.80 | 13.92% | 10.00 |
| 2025-02-28 | 25.33 | 27.15 | 1.58 | 6.18% | 25.03 | 29.94 | 371818 | 100520.30 | 18.82% | 42.00 |
| 2025-02-27 | 24.71 | 25.57 | 1.01 | 4.11% | 24.59 | 26.63 | 262303 | 67375.09 | 13.28% | 0.00 |
| 2025-02-26 | 24.22 | 24.56 | 0.39 | 1.61% | 23.59 | 24.56 | 142795 | 34346.02 | 7.23% | 0.00 |
| 2025-02-25 | 24.31 | 24.17 | -0.61 | -2.46% | 23.99 | 25.00 | 123668 | 30221.16 | 6.26% | 2.00 |
| 2025-02-24 | 23.96 | 24.78 | 0.47 | 1.93% | 23.71 | 25.12 | 151643 | 37039.91 | 7.67% | 10.00 |
| 2025-02-21 | 23.65 | 24.31 | 0.71 | 3.01% | 22.89 | 24.36 | 146467 | 34919.58 | 7.41% | 0.00 |
| 2025-02-20 | 23.82 | 23.60 | -0.24 | -1.01% | 23.27 | 24.20 | 94717 | 22431.88 | 4.79% | 10.00 |
| 2025-02-19 | 23.27 | 23.84 | 0.46 | 1.97% | 23.10 | 24.00 | 103625 | 24544.93 | 5.24% | 20.00 |
| 2025-02-18 | 25.10 | 23.38 | -1.82 | -7.22% | 23.33 | 25.18 | 157439 | 38207.58 | 7.97% | 0.00 |
| 2025-02-17 | 25.39 | 25.20 | -0.20 | -0.79% | 25.00 | 26.05 | 184456 | 47045.84 | 9.34% | 17.00 |
| 2025-02-14 | 24.60 | 25.40 | 0.42 | 1.68% | 24.27 | 25.79 | 219508 | 54941.37 | 11.11% | 43.00 |
| 2025-02-13 | 24.30 | 24.98 | 0.45 | 1.83% | 23.65 | 25.70 | 247744 | 61270.32 | 12.54% | 5.00 |
| 2025-02-12 | 24.05 | 24.53 | 0.26 | 1.07% | 24.05 | 24.57 | 129988 | 31637.47 | 6.58% | 4415.00 |
| 2025-02-11 | 24.72 | 24.27 | -0.51 | -2.06% | 24.06 | 24.85 | 135804 | 33145.88 | 6.87% | 7.00 |
| 2025-02-10 | 24.28 | 24.78 | 0.38 | 1.56% | 24.03 | 24.85 | 171226 | 42071.45 | 8.67% | 5023.00 |
| 2025-02-07 | 23.32 | 24.40 | 1.13 | 4.86% | 23.11 | 24.86 | 226610 | 54539.18 | 11.47% | 5013.00 |
| 2025-02-06 | 22.88 | 23.27 | 0.62 | 2.74% | 22.44 | 23.50 | 148354 | 34181.20 | 7.51% | 4.00 |
| 2025-02-05 | 22.24 | 22.65 | 0.45 | 2.03% | 21.92 | 22.96 | 138883 | 31212.29 | 7.03% | 9.00 |
| 2025-01-27 | 24.76 | 22.20 | -2.62 | -10.56% | 22.20 | 24.93 | 211674 | 49014.88 | 10.71% | 18.00 |
| 2025-01-24 | 25.24 | 24.82 | -0.78 | -3.05% | 24.60 | 25.95 | 282245 | 70744.62 | 14.29% | 17.00 |
| 2025-01-23 | 29.08 | 25.60 | -0.14 | -0.54% | 25.60 | 30.40 | 410646 | 115595.70 | 20.78% | 32.00 |
| 2025-01-22 | 23.35 | 25.74 | 1.83 | 7.65% | 23.29 | 26.62 | 321783 | 80042.95 | 16.29% | 5.00 |
| 2025-01-21 | 23.58 | 23.91 | 0.87 | 3.78% | 23.00 | 24.64 | 190692 | 45122.43 | 9.65% | 8.00 |
| 2025-01-20 | 23.57 | 23.04 | -0.43 | -1.83% | 22.89 | 23.76 | 134647 | 31290.61 | 6.81% | 4.00 |
| 2025-01-17 | 23.60 | 23.47 | -0.27 | -1.14% | 23.30 | 24.09 | 138812 | 32858.05 | 7.03% | 7.00 |
| 2025-01-16 | 24.16 | 23.74 | -0.39 | -1.62% | 23.29 | 24.76 | 196462 | 47118.96 | 9.94% | 14.00 |
| 2025-01-15 | 23.66 | 24.13 | 0.24 | 1.00% | 23.47 | 24.88 | 258929 | 62517.80 | 13.10% | 8.00 |
| 2025-01-14 | 21.89 | 23.89 | 2.24 | 10.35% | 21.53 | 23.90 | 227739 | 52566.43 | 11.53% | 11.00 |
| 2025-01-13 | 21.15 | 21.65 | -0.18 | -0.82% | 20.50 | 21.99 | 115965 | 24699.06 | 5.87% | 0.00 |
| 2025-01-10 | 22.63 | 21.83 | -1.23 | -5.33% | 21.79 | 23.40 | 138011 | 31088.94 | 6.99% | 11.00 |
| 2025-01-09 | 22.11 | 23.06 | 0.90 | 4.06% | 21.85 | 23.66 | 206968 | 47700.22 | 10.48% | 2.00 |
| 2025-01-08 | 21.79 | 22.16 | 0.23 | 1.05% | 21.10 | 22.60 | 149587 | 32657.62 | 7.57% | 11.00 |
| 2025-01-07 | 21.41 | 21.93 | 0.69 | 3.25% | 21.05 | 21.99 | 122845 | 26540.19 | 6.22% | 21.00 |
| 2025-01-06 | 22.26 | 21.24 | -0.98 | -4.41% | 21.00 | 22.32 | 123441 | 26578.95 | 6.25% | 0.00 |
| 2025-01-03 | 24.25 | 22.22 | -1.87 | -7.76% | 22.00 | 24.30 | 165631 | 37690.65 | 8.38% | 0.00 |
| 2025-01-02 | 24.60 | 24.09 | -0.47 | -1.91% | 23.60 | 24.99 | 136473 | 33178.91 | 6.91% | 0.00 |
| 2024-12-31 | 26.23 | 24.56 | -1.42 | -5.47% | 24.52 | 26.50 | 155703 | 39285.41 | 7.88% | 76.00 |
| 2024-12-30 | 26.62 | 25.98 | -1.28 | -4.70% | 25.12 | 26.85 | 248428 | 64067.92 | 12.57% | 4.00 |
| 2024-12-27 | 26.90 | 27.26 | 0.31 | 1.15% | 26.68 | 28.08 | 189766 | 51894.10 | 9.60% | 50.00 |
| 2024-12-26 | 27.59 | 26.95 | -0.42 | -1.53% | 26.94 | 27.99 | 149569 | 40809.55 | 7.57% | 15.00 |
| 2024-12-25 | 28.84 | 27.37 | -1.47 | -5.10% | 26.80 | 28.99 | 193363 | 53147.28 | 9.79% | 27.00 |
| 2024-12-24 | 29.66 | 28.84 | -0.65 | -2.20% | 27.55 | 30.30 | 240118 | 68829.65 | 12.15% | 27.00 |
| 2024-12-23 | 30.97 | 29.49 | -1.45 | -4.69% | 29.49 | 32.44 | 279158 | 87163.88 | 14.13% | 9.00 |
| 2024-12-20 | 30.85 | 30.94 | -0.66 | -2.09% | 30.30 | 31.97 | 281198 | 87318.27 | 14.23% | 93.00 |
| 2024-12-19 | 29.58 | 31.60 | 2.45 | 8.40% | 29.01 | 32.48 | 369831 | 115482.37 | 18.72% | 82.00 |
| 2024-12-18 | 30.50 | 29.15 | -1.51 | -4.92% | 28.55 | 31.15 | 296429 | 87694.45 | 15.00% | 22.00 |
| 2024-12-17 | 31.00 | 30.66 | -0.63 | -2.01% | 30.51 | 32.51 | 311786 | 98614.77 | 15.78% | 29.00 |
| 2024-12-16 | 30.21 | 31.29 | 0.34 | 1.10% | 29.60 | 32.16 | 296242 | 91707.25 | 14.99% | 5.00 |
| 2024-12-13 | 31.80 | 30.95 | -3.40 | -9.90% | 30.12 | 32.54 | 379318 | 119523.34 | 19.20% | 345.00 |
| 2024-12-12 | 33.20 | 34.35 | 0.20 | 0.59% | 30.85 | 36.50 | 575150 | 190251.67 | 29.11% | 38.00 |
| 2024-12-11 | 33.34 | 34.15 | -0.90 | -2.57% | 32.69 | 37.02 | 606935 | 212220.92 | 30.72% | 85.00 |
| 2024-12-10 | 34.00 | 35.05 | 4.38 | 14.28% | 33.74 | 36.80 | 687892 | 247173.17 | 34.82% | 33.00 |
| 2024-12-09 | 30.67 | 30.67 | -0.91 | -2.88% | 28.93 | 33.58 | 557643 | 175467.95 | 28.22% | 9.00 |
| 2024-12-06 | 26.60 | 31.58 | 2.65 | 9.16% | 26.20 | 34.72 | 751873 | 230264.11 | 38.05% | 2.00 |
| 2024-12-05 | 24.01 | 28.93 | 4.82 | 19.99% | 23.81 | 28.93 | 533712 | 148913.31 | 27.01% | 0.00 |
| 2024-12-04 | 21.90 | 24.11 | 1.79 | 8.02% | 21.90 | 26.78 | 441318 | 109172.84 | 22.34% | 0.00 |
| 2024-12-03 | 22.30 | 22.32 | -0.05 | -0.22% | 21.82 | 22.85 | 160339 | 35695.67 | 8.12% | 21.00 |
| 2024-12-02 | 21.31 | 22.37 | 0.91 | 4.24% | 20.75 | 22.65 | 204962 | 44746.28 | 10.37% | 0.00 |
| 2024-11-29 | 20.10 | 21.46 | 1.26 | 6.24% | 20.10 | 22.40 | 217161 | 46406.50 | 10.99% | 11.00 |
| 2024-11-28 | 20.41 | 20.20 | -0.21 | -1.03% | 20.15 | 21.05 | 114453 | 23553.74 | 5.79% | 0.00 |
深证大盘股票行情在线 K线走势图
