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 |
|---|
| 2025-12-15 | 24.24 | 24.81 | -0.15 | -0.60% | 23.95 | 25.58 | 59834 | 14808.23 | 3.03% | 0.00 |
| 2025-12-12 | 24.93 | 24.96 | -0.10 | -0.40% | 24.91 | 25.57 | 34899 | 8790.32 | 1.77% | 0.00 |
| 2025-12-11 | 25.68 | 25.06 | -0.64 | -2.49% | 25.01 | 25.84 | 40784 | 10346.41 | 2.06% | 0.00 |
| 2025-12-10 | 25.22 | 25.70 | 0.23 | 0.90% | 25.10 | 25.98 | 50466 | 12925.30 | 2.55% | 0.00 |
| 2025-12-09 | 25.67 | 25.47 | -0.59 | -2.26% | 25.44 | 26.00 | 52922 | 13596.02 | 2.68% | 0.00 |
| 2025-12-08 | 25.48 | 26.06 | 0.90 | 3.58% | 25.09 | 26.58 | 108765 | 28316.29 | 5.50% | 0.00 |
| 2025-12-05 | 23.69 | 25.16 | 1.36 | 5.71% | 23.69 | 25.65 | 103407 | 25730.51 | 5.23% | 0.00 |
| 2025-12-04 | 24.27 | 23.80 | -0.37 | -1.53% | 23.69 | 24.33 | 33264 | 7949.62 | 1.68% | 0.00 |
| 2025-12-03 | 24.94 | 24.17 | -0.69 | -2.78% | 24.01 | 25.14 | 42937 | 10466.26 | 2.17% | 0.00 |
| 2025-12-02 | 25.33 | 24.86 | -0.34 | -1.35% | 24.81 | 25.33 | 28354 | 7063.05 | 1.44% | 0.00 |
| 2025-12-01 | 25.34 | 25.20 | -0.14 | -0.55% | 25.13 | 25.50 | 29830 | 7533.08 | 1.51% | 5.00 |
| 2025-11-28 | 25.40 | 25.34 | 0.07 | 0.28% | 25.15 | 25.80 | 35206 | 8933.38 | 1.78% | 0.00 |
| 2025-11-27 | 25.34 | 25.27 | -0.07 | -0.28% | 25.20 | 25.56 | 24300 | 6176.12 | 1.23% | 2.00 |
| 2025-11-26 | 25.60 | 25.34 | -0.34 | -1.32% | 25.20 | 25.89 | 31326 | 7988.15 | 1.59% | 3.00 |
| 2025-11-25 | 25.46 | 25.68 | 0.27 | 1.06% | 25.37 | 25.98 | 36210 | 9332.54 | 1.83% | 7.00 |
| 2025-11-24 | 24.70 | 25.41 | 0.89 | 3.63% | 24.46 | 25.53 | 47814 | 12003.21 | 2.42% | 0.00 |
| 2025-11-21 | 25.08 | 24.52 | -0.89 | -3.50% | 24.32 | 25.44 | 47374 | 11746.84 | 2.40% | 0.00 |
| 2025-11-20 | 26.09 | 25.41 | -0.40 | -1.55% | 25.26 | 26.20 | 34554 | 8833.69 | 1.75% | 0.00 |
| 2025-11-19 | 26.19 | 25.81 | -0.32 | -1.22% | 25.65 | 26.30 | 29621 | 7664.89 | 1.50% | 0.00 |
| 2025-11-18 | 26.49 | 26.13 | -0.41 | -1.54% | 25.93 | 26.50 | 37512 | 9826.04 | 1.90% | 0.00 |
| 2025-11-17 | 25.63 | 26.54 | 0.99 | 3.87% | 25.58 | 26.55 | 63276 | 16612.84 | 3.20% | 5.00 |
| 2025-11-14 | 26.00 | 25.55 | -0.71 | -2.70% | 25.55 | 26.23 | 36669 | 9492.35 | 1.86% | 17.00 |
| 2025-11-13 | 25.93 | 26.26 | 0.25 | 0.96% | 25.71 | 26.50 | 44038 | 11480.93 | 2.23% | 1400.00 |
| 2025-11-12 | 25.90 | 26.01 | 0.02 | 0.08% | 25.52 | 26.25 | 36656 | 9492.15 | 1.86% | 0.00 |
| 2025-11-11 | 26.76 | 25.99 | -0.77 | -2.88% | 25.90 | 26.76 | 59825 | 15669.24 | 3.03% | 2500.00 |
| 2025-11-10 | 26.45 | 26.76 | 0.31 | 1.17% | 26.39 | 27.10 | 38694 | 10331.62 | 1.96% | 2600.00 |
| 2025-11-07 | 27.27 | 26.45 | -0.89 | -3.26% | 26.45 | 27.27 | 54483 | 14593.65 | 2.76% | 7.00 |
| 2025-11-06 | 27.53 | 27.34 | -0.18 | -0.65% | 27.19 | 27.74 | 50506 | 13846.84 | 2.56% | 3000.00 |
| 2025-11-05 | 27.50 | 27.52 | -0.38 | -1.36% | 27.18 | 27.90 | 45157 | 12450.01 | 2.29% | 3010.00 |
| 2025-11-04 | 28.63 | 27.90 | -0.80 | -2.79% | 27.71 | 28.63 | 58399 | 16348.56 | 2.96% | 0.00 |
| 2025-11-03 | 28.59 | 28.70 | 0.11 | 0.38% | 28.08 | 28.73 | 51429 | 14623.27 | 2.60% | 3003.00 |
| 2025-10-31 | 28.37 | 28.59 | 0.14 | 0.49% | 28.01 | 29.22 | 74305 | 21177.98 | 3.76% | 0.00 |
| 2025-10-30 | 29.29 | 28.45 | -1.34 | -4.50% | 28.45 | 29.60 | 95449 | 27506.10 | 4.83% | 0.00 |
| 2025-10-29 | 29.03 | 29.79 | 0.35 | 1.19% | 28.80 | 30.11 | 152483 | 44990.33 | 7.72% | 2.00 |
| 2025-10-28 | 28.26 | 29.44 | 0.78 | 2.72% | 28.26 | 31.68 | 184990 | 55125.08 | 9.36% | 0.00 |
| 2025-10-27 | 28.07 | 28.66 | 0.90 | 3.24% | 27.76 | 28.75 | 92749 | 26387.19 | 4.69% | 6.00 |
| 2025-10-24 | 27.36 | 27.76 | 0.33 | 1.20% | 27.32 | 28.14 | 63064 | 17451.81 | 3.19% | 18.00 |
| 2025-10-23 | 27.54 | 27.43 | -0.12 | -0.44% | 26.86 | 27.61 | 46572 | 12627.39 | 2.36% | 0.00 |
| 2025-10-22 | 28.10 | 27.55 | -0.97 | -3.40% | 27.45 | 28.12 | 65091 | 18049.98 | 3.29% | 0.00 |
| 2025-10-21 | 28.19 | 28.52 | 0.02 | 0.07% | 27.98 | 28.97 | 79826 | 22778.01 | 4.04% | 6.00 |
| 2025-10-20 | 28.60 | 28.50 | 0.21 | 0.74% | 28.29 | 29.06 | 74757 | 21439.79 | 3.78% | 57.00 |
| 2025-10-17 | 28.70 | 28.29 | -0.49 | -1.70% | 27.43 | 29.25 | 92720 | 26244.64 | 4.69% | 9.00 |
| 2025-10-16 | 28.01 | 28.78 | 0.63 | 2.24% | 27.71 | 29.54 | 134704 | 39081.00 | 6.82% | 0.00 |
| 2025-10-15 | 28.00 | 28.15 | 0.12 | 0.43% | 27.57 | 28.40 | 65573 | 18357.80 | 3.32% | 4.00 |
| 2025-10-14 | 28.25 | 28.03 | -0.22 | -0.78% | 27.90 | 29.15 | 77573 | 22155.69 | 3.93% | 0.00 |
| 2025-10-13 | 26.60 | 28.25 | 0.03 | 0.11% | 26.40 | 28.82 | 65691 | 18113.26 | 3.32% | 0.00 |
| 2025-10-10 | 27.97 | 28.22 | 0.25 | 0.89% | 27.60 | 28.66 | 73336 | 20697.88 | 3.71% | 3.00 |
| 2025-10-09 | 28.05 | 27.97 | -0.14 | -0.50% | 27.69 | 28.46 | 57293 | 16076.82 | 2.90% | 0.00 |
| 2025-09-30 | 28.22 | 28.11 | -0.40 | -1.40% | 28.07 | 28.68 | 65687 | 18570.85 | 3.32% | 40.00 |
| 2025-09-29 | 27.26 | 28.51 | 1.01 | 3.67% | 27.00 | 29.20 | 123079 | 34857.50 | 6.23% | 10.00 |
| 2025-09-26 | 28.00 | 27.50 | -0.13 | -0.47% | 27.17 | 28.09 | 48358 | 13315.76 | 2.45% | 0.00 |
| 2025-09-25 | 28.18 | 27.63 | -0.57 | -2.02% | 27.61 | 28.39 | 53325 | 14945.32 | 2.70% | 0.00 |
| 2025-09-24 | 27.81 | 28.20 | 0.11 | 0.39% | 27.54 | 28.67 | 73097 | 20451.20 | 3.70% | 4.00 |
| 2025-09-23 | 28.96 | 28.09 | -1.16 | -3.97% | 27.10 | 28.96 | 101006 | 28139.14 | 5.11% | 3.00 |
| 2025-09-22 | 28.30 | 29.25 | 1.03 | 3.65% | 28.12 | 29.47 | 73157 | 21084.38 | 3.70% | 11.00 |
| 2025-09-19 | 28.98 | 28.22 | -0.76 | -2.62% | 28.12 | 29.10 | 77202 | 22060.99 | 3.91% | 7.00 |
| 2025-09-18 | 29.90 | 28.98 | -1.59 | -5.20% | 28.70 | 30.32 | 136624 | 40217.96 | 6.91% | 0.00 |
| 2025-09-17 | 29.96 | 30.57 | 0.43 | 1.43% | 29.90 | 30.90 | 116646 | 35543.64 | 5.90% | 5.00 |
| 2025-09-16 | 29.00 | 30.14 | 1.16 | 4.00% | 28.80 | 30.42 | 107719 | 32025.53 | 5.45% | 5.00 |
| 2025-09-15 | 29.24 | 28.98 | -0.26 | -0.89% | 28.86 | 29.43 | 57496 | 16686.38 | 2.91% | 0.00 |
| 2025-09-12 | 29.69 | 29.24 | -0.45 | -1.52% | 29.20 | 30.23 | 92878 | 27578.87 | 4.70% | 0.00 |
| 2025-09-11 | 28.30 | 29.69 | 1.27 | 4.47% | 28.03 | 29.70 | 116878 | 33932.27 | 5.92% | 4.00 |
| 2025-09-10 | 28.54 | 28.42 | -0.18 | -0.63% | 28.35 | 29.10 | 63915 | 18333.04 | 3.23% | 0.00 |
| 2025-09-09 | 29.60 | 28.60 | -1.00 | -3.38% | 28.50 | 29.60 | 76687 | 22216.64 | 3.88% | 10.00 |
| 2025-09-08 | 29.40 | 29.60 | 0.21 | 0.71% | 28.90 | 29.98 | 81446 | 23863.10 | 4.12% | 6.00 |
| 2025-09-05 | 29.25 | 29.39 | 0.14 | 0.48% | 28.53 | 29.53 | 99060 | 28793.63 | 5.01% | 7.00 |
| 2025-09-04 | 29.90 | 29.25 | -0.62 | -2.08% | 28.50 | 30.30 | 117470 | 34840.98 | 5.95% | 3.00 |
| 2025-09-03 | 32.17 | 29.87 | -2.13 | -6.66% | 29.61 | 32.53 | 167324 | 51722.76 | 8.47% | 6.00 |
| 2025-09-02 | 33.77 | 32.00 | -1.75 | -5.19% | 31.66 | 34.43 | 198364 | 65090.95 | 10.04% | 6.00 |
| 2025-09-01 | 33.67 | 33.75 | -0.10 | -0.30% | 33.26 | 34.45 | 184473 | 62376.36 | 9.34% | 7.00 |
| 2025-08-29 | 32.33 | 33.85 | 1.26 | 3.87% | 32.32 | 35.50 | 327472 | 111932.49 | 16.57% | 13.00 |
| 2025-08-28 | 31.88 | 32.59 | 0.62 | 1.94% | 31.00 | 32.60 | 160223 | 50929.14 | 8.11% | 1.00 |
| 2025-08-27 | 33.40 | 31.97 | -1.41 | -4.22% | 31.92 | 33.96 | 195609 | 65014.46 | 9.90% | 5.00 |
| 2025-08-26 | 33.46 | 33.38 | -0.42 | -1.24% | 33.00 | 34.00 | 174513 | 58523.60 | 8.83% | 3.00 |
| 2025-08-25 | 32.80 | 33.80 | 1.50 | 4.64% | 32.40 | 34.50 | 302153 | 101280.09 | 15.29% | 5.00 |
| 2025-08-22 | 31.67 | 32.30 | 0.72 | 2.28% | 31.58 | 32.50 | 168536 | 54148.57 | 8.53% | 3.00 |
| 2025-08-21 | 32.00 | 31.58 | -0.22 | -0.69% | 31.31 | 32.60 | 153592 | 49058.50 | 7.77% | 12.00 |
| 2025-08-20 | 32.34 | 31.80 | -0.46 | -1.43% | 31.15 | 32.58 | 144398 | 45798.01 | 7.31% | 1.00 |
| 2025-08-19 | 32.72 | 32.26 | -0.62 | -1.89% | 32.20 | 33.20 | 180831 | 58890.75 | 9.15% | 10.00 |
| 2025-08-18 | 31.90 | 32.88 | 0.88 | 2.75% | 31.80 | 33.39 | 279877 | 91474.16 | 14.17% | 0.00 |
深证大盘股票行情在线 K线走势图
天利科技(300399)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
