天能重工(300569)股票行情 天能重工股票行情 300569股票行情_爱股网
天能重工(300569)股票行情
天能重工(300569)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 |
|---|
| 2025-10-27 | 6.61 | 6.57 | -0.08 | -1.20% | 6.45 | 6.65 | 537888 | 35047.77 | 5.28% | 0.00 |
| 2025-10-24 | 6.60 | 6.65 | -0.07 | -1.04% | 6.54 | 6.84 | 723090 | 48478.95 | 7.09% | 74.00 |
| 2025-10-23 | 6.54 | 6.72 | 0.10 | 1.51% | 6.46 | 6.75 | 486612 | 32187.27 | 4.77% | 7.00 |
| 2025-10-22 | 6.45 | 6.62 | 0.14 | 2.16% | 6.33 | 6.74 | 526243 | 34572.89 | 5.16% | 0.00 |
| 2025-10-21 | 6.29 | 6.48 | 0.24 | 3.85% | 6.26 | 6.51 | 486858 | 31392.81 | 4.77% | 4.00 |
| 2025-10-20 | 6.14 | 6.24 | 0.20 | 3.31% | 6.12 | 6.32 | 380414 | 23707.39 | 3.73% | 0.00 |
| 2025-10-17 | 6.33 | 6.04 | -0.26 | -4.13% | 5.99 | 6.34 | 431885 | 26332.75 | 4.24% | 88.00 |
| 2025-10-16 | 6.50 | 6.30 | -0.21 | -3.23% | 6.29 | 6.57 | 430469 | 27472.60 | 4.22% | 0.00 |
| 2025-10-15 | 6.42 | 6.51 | 0.04 | 0.62% | 6.28 | 6.52 | 500265 | 31953.82 | 4.91% | 0.00 |
| 2025-10-14 | 6.72 | 6.47 | -0.29 | -4.29% | 6.46 | 6.99 | 724453 | 48823.17 | 7.11% | 148.00 |
| 2025-10-13 | 6.60 | 6.77 | -0.14 | -2.03% | 6.50 | 6.90 | 732478 | 49185.30 | 7.18% | 10.00 |
| 2025-10-10 | 6.55 | 6.91 | 0.28 | 4.22% | 6.46 | 6.97 | 1039662 | 70299.09 | 10.20% | 391.00 |
| 2025-10-09 | 6.48 | 6.63 | 0.34 | 5.41% | 6.35 | 6.64 | 847334 | 55053.00 | 8.31% | 82.00 |
| 2025-09-30 | 6.43 | 6.29 | -0.13 | -2.02% | 6.28 | 6.56 | 676253 | 43045.93 | 6.63% | 0.00 |
| 2025-09-29 | 6.67 | 6.42 | -0.26 | -3.89% | 6.39 | 6.68 | 977073 | 63150.02 | 9.58% | 1.00 |
| 2025-09-26 | 6.14 | 6.68 | 0.50 | 8.09% | 6.10 | 7.16 | 1682902 | 115138.21 | 16.51% | 23.00 |
| 2025-09-25 | 5.94 | 6.18 | 0.20 | 3.34% | 5.91 | 6.25 | 664023 | 40686.48 | 6.51% | 13.00 |
| 2025-09-24 | 5.95 | 5.98 | -0.02 | -0.33% | 5.91 | 6.12 | 442321 | 26487.06 | 4.34% | 38.00 |
| 2025-09-23 | 5.85 | 6.00 | 0.13 | 2.21% | 5.81 | 6.14 | 588618 | 35090.73 | 5.77% | 0.00 |
| 2025-09-22 | 5.85 | 5.87 | -0.01 | -0.17% | 5.75 | 5.89 | 354988 | 20636.95 | 3.48% | 0.00 |
| 2025-09-19 | 6.08 | 5.88 | -0.21 | -3.45% | 5.84 | 6.18 | 556805 | 33257.73 | 5.46% | 0.00 |
| 2025-09-18 | 5.98 | 6.09 | 0.10 | 1.67% | 5.87 | 6.44 | 1040926 | 64254.25 | 10.21% | 0.00 |
| 2025-09-17 | 5.80 | 5.99 | 0.17 | 2.92% | 5.74 | 6.04 | 534477 | 31588.80 | 5.24% | 20.00 |
| 2025-09-16 | 5.83 | 5.82 | -0.03 | -0.51% | 5.71 | 5.87 | 280417 | 16233.61 | 2.75% | 0.00 |
| 2025-09-15 | 5.73 | 5.85 | 0.10 | 1.74% | 5.73 | 5.90 | 391261 | 22908.54 | 3.84% | 6.00 |
| 2025-09-12 | 5.78 | 5.75 | -0.05 | -0.86% | 5.73 | 5.80 | 322289 | 18566.33 | 3.16% | 0.00 |
| 2025-09-11 | 5.70 | 5.80 | 0.09 | 1.58% | 5.62 | 5.80 | 337429 | 19337.72 | 3.31% | 20.00 |
| 2025-09-10 | 5.75 | 5.71 | -0.06 | -1.04% | 5.67 | 5.78 | 248813 | 14208.94 | 2.44% | 0.00 |
| 2025-09-09 | 5.71 | 5.77 | 0.02 | 0.35% | 5.69 | 5.92 | 400059 | 23173.29 | 3.92% | 0.00 |
| 2025-09-08 | 5.76 | 5.75 | 0.01 | 0.17% | 5.67 | 5.81 | 405421 | 23236.57 | 3.98% | 0.00 |
| 2025-09-05 | 5.43 | 5.74 | 0.32 | 5.90% | 5.40 | 5.74 | 614045 | 34658.29 | 6.02% | 0.00 |
| 2025-09-04 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.53 | 223322 | 12184.92 | 2.19% | 1.00 |
| 2025-09-03 | 5.46 | 5.38 | -0.09 | -1.65% | 5.36 | 5.51 | 171331 | 9280.64 | 1.68% | 0.00 |
| 2025-09-02 | 5.55 | 5.47 | -0.09 | -1.62% | 5.39 | 5.58 | 183346 | 10039.27 | 1.80% | 0.00 |
| 2025-09-01 | 5.53 | 5.56 | 0.05 | 0.91% | 5.46 | 5.57 | 161221 | 8899.67 | 1.58% | 0.00 |
| 2025-08-29 | 5.55 | 5.51 | -0.06 | -1.08% | 5.50 | 5.59 | 149602 | 8275.59 | 1.47% | 0.00 |
| 2025-08-28 | 5.57 | 5.57 | 0.00 | 0.00% | 5.36 | 5.64 | 270011 | 14889.66 | 2.65% | 0.00 |
| 2025-08-27 | 5.74 | 5.57 | -0.17 | -2.96% | 5.57 | 5.77 | 297115 | 16873.09 | 2.91% | 6.00 |
| 2025-08-26 | 5.73 | 5.74 | -0.02 | -0.35% | 5.67 | 5.80 | 255146 | 14625.18 | 2.50% | 0.00 |
| 2025-08-25 | 5.58 | 5.76 | 0.06 | 1.05% | 5.58 | 5.80 | 403384 | 23116.78 | 3.96% | 0.00 |
| 2025-08-22 | 5.69 | 5.70 | -0.01 | -0.18% | 5.62 | 5.71 | 266359 | 15088.87 | 2.61% | 27.00 |
| 2025-08-21 | 5.66 | 5.71 | 0.05 | 0.88% | 5.60 | 5.73 | 310235 | 17581.08 | 3.04% | 0.00 |
| 2025-08-20 | 5.59 | 5.66 | 0.07 | 1.25% | 5.56 | 5.66 | 223947 | 12570.89 | 2.20% | 0.00 |
| 2025-08-19 | 5.61 | 5.59 | -0.02 | -0.36% | 5.55 | 5.62 | 201977 | 11267.04 | 1.98% | 0.00 |
| 2025-08-18 | 5.58 | 5.61 | 0.05 | 0.90% | 5.55 | 5.64 | 236598 | 13229.54 | 2.32% | 0.00 |
| 2025-08-15 | 5.41 | 5.56 | 0.14 | 2.58% | 5.41 | 5.59 | 254923 | 14105.96 | 2.50% | 0.00 |
| 2025-08-14 | 5.55 | 5.42 | -0.10 | -1.81% | 5.42 | 5.56 | 197771 | 10804.77 | 1.94% | 0.00 |
| 2025-08-13 | 5.56 | 5.52 | -0.03 | -0.54% | 5.51 | 5.58 | 166016 | 9187.87 | 1.63% | 0.00 |
| 2025-08-12 | 5.59 | 5.55 | -0.05 | -0.89% | 5.52 | 5.59 | 163043 | 9046.05 | 1.60% | 0.00 |
| 2025-08-11 | 5.57 | 5.60 | 0.04 | 0.72% | 5.51 | 5.61 | 271564 | 15153.55 | 2.66% | 0.00 |
| 2025-08-08 | 5.44 | 5.56 | 0.14 | 2.58% | 5.41 | 5.63 | 408327 | 22675.36 | 4.00% | 31.00 |
| 2025-08-07 | 5.50 | 5.42 | -0.10 | -1.81% | 5.38 | 5.50 | 235214 | 12751.87 | 2.31% | 0.00 |
| 2025-08-06 | 5.54 | 5.52 | -0.02 | -0.36% | 5.50 | 5.57 | 145098 | 8019.96 | 1.42% | 0.00 |
| 2025-08-05 | 5.50 | 5.54 | 0.06 | 1.09% | 5.47 | 5.54 | 134669 | 7418.23 | 1.32% | 0.00 |
| 2025-08-04 | 5.38 | 5.48 | 0.07 | 1.29% | 5.35 | 5.49 | 136299 | 7431.24 | 1.34% | 0.00 |
| 2025-08-01 | 5.39 | 5.41 | 0.02 | 0.37% | 5.37 | 5.46 | 132176 | 7156.42 | 1.30% | 0.00 |
| 2025-07-31 | 5.48 | 5.39 | -0.10 | -1.82% | 5.36 | 5.51 | 173104 | 9390.34 | 1.70% | 0.00 |
| 2025-07-30 | 5.52 | 5.49 | -0.05 | -0.90% | 5.46 | 5.54 | 122851 | 6761.56 | 1.20% | 0.00 |
| 2025-07-29 | 5.51 | 5.54 | 0.00 | 0.00% | 5.44 | 5.55 | 158434 | 8683.70 | 1.55% | 0.00 |
| 2025-07-28 | 5.55 | 5.54 | -0.01 | -0.18% | 5.51 | 5.58 | 153125 | 8483.93 | 1.50% | 0.00 |
| 2025-07-25 | 5.67 | 5.55 | -0.13 | -2.29% | 5.54 | 5.68 | 271645 | 15148.82 | 2.66% | 0.00 |
| 2025-07-24 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.69 | 196126 | 11113.22 | 1.92% | 0.00 |
| 2025-07-23 | 5.74 | 5.66 | -0.10 | -1.74% | 5.62 | 5.76 | 334003 | 18957.35 | 3.28% | 0.00 |
| 2025-07-22 | 5.69 | 5.76 | 0.10 | 1.77% | 5.63 | 5.78 | 372334 | 21297.89 | 3.65% | 499.00 |
| 2025-07-21 | 5.53 | 5.66 | 0.13 | 2.35% | 5.51 | 5.66 | 238122 | 13347.89 | 2.34% | 0.00 |
| 2025-07-18 | 5.55 | 5.53 | -0.02 | -0.36% | 5.46 | 5.57 | 200146 | 11019.15 | 1.96% | 0.00 |
| 2025-07-17 | 5.51 | 5.55 | 0.06 | 1.09% | 5.48 | 5.55 | 149332 | 8233.68 | 1.46% | 0.00 |
| 2025-07-16 | 5.51 | 5.49 | -0.01 | -0.18% | 5.43 | 5.53 | 153497 | 8421.47 | 1.51% | 22.00 |
| 2025-07-15 | 5.70 | 5.50 | -0.17 | -3.00% | 5.47 | 5.70 | 290943 | 16160.71 | 2.85% | 0.00 |
| 2025-07-14 | 5.58 | 5.67 | 0.08 | 1.43% | 5.57 | 5.69 | 240845 | 13628.10 | 2.36% | 0.00 |
| 2025-07-11 | 5.57 | 5.59 | -0.01 | -0.18% | 5.47 | 5.61 | 284201 | 15747.14 | 2.79% | 0.00 |
| 2025-07-10 | 5.60 | 5.60 | 0.00 | 0.00% | 5.57 | 5.64 | 238557 | 13351.13 | 2.34% | 0.00 |
| 2025-07-09 | 5.72 | 5.60 | -0.13 | -2.27% | 5.58 | 5.76 | 347600 | 19678.92 | 3.41% | 0.00 |
| 2025-07-08 | 5.66 | 5.73 | 0.04 | 0.70% | 5.57 | 5.77 | 382812 | 21725.81 | 3.75% | 0.00 |
| 2025-07-07 | 5.64 | 5.69 | 0.04 | 0.71% | 5.60 | 5.69 | 241682 | 13687.02 | 2.37% | 0.00 |
| 2025-07-04 | 5.88 | 5.65 | -0.19 | -3.25% | 5.64 | 5.91 | 488310 | 27917.67 | 4.79% | 0.00 |
| 2025-07-03 | 5.91 | 5.84 | -0.18 | -2.99% | 5.80 | 6.08 | 740928 | 43665.12 | 7.27% | 2.00 |
| 2025-07-02 | 5.98 | 6.02 | 0.40 | 7.12% | 5.86 | 6.50 | 1180868 | 71852.58 | 11.58% | 220.00 |
| 2025-07-01 | 5.67 | 5.62 | -0.08 | -1.40% | 5.55 | 5.68 | 262592 | 14695.60 | 2.58% | 1.00 |
| 2025-06-30 | 5.66 | 5.70 | 0.01 | 0.18% | 5.61 | 5.76 | 361414 | 20482.58 | 3.55% | 20.00 |
深证大盘股票行情在线 K线走势图
天能重工(300569)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
