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 |
|---|
| 2025-03-28 | 5.51 | 5.21 | -0.43 | -7.62% | 5.19 | 5.66 | 897124 | 47868.68 | 8.82% | 50.00 |
| 2025-03-27 | 6.00 | 5.64 | -0.56 | -9.03% | 5.56 | 6.01 | 1128999 | 64302.36 | 11.09% | 61.00 |
| 2025-03-26 | 6.01 | 6.20 | -0.10 | -1.59% | 5.88 | 6.35 | 1253357 | 76945.44 | 12.32% | 0.00 |
| 2025-03-25 | 6.09 | 6.30 | 0.05 | 0.80% | 5.82 | 6.65 | 1701479 | 107089.93 | 16.72% | 36.00 |
| 2025-03-24 | 6.70 | 6.25 | -0.07 | -1.11% | 6.10 | 6.86 | 2360946 | 154322.38 | 23.20% | 180.00 |
| 2025-03-21 | 5.38 | 6.32 | 1.05 | 19.92% | 5.27 | 6.32 | 1277900 | 77081.10 | 12.56% | 0.00 |
| 2025-03-20 | 4.96 | 5.27 | 0.31 | 6.25% | 4.89 | 5.42 | 845858 | 43803.00 | 8.31% | 0.00 |
| 2025-03-19 | 4.81 | 4.96 | 0.15 | 3.12% | 4.75 | 5.18 | 552322 | 27652.77 | 5.43% | 0.00 |
| 2025-03-18 | 4.76 | 4.81 | 0.05 | 1.05% | 4.72 | 4.81 | 142389 | 6794.80 | 1.40% | 0.00 |
| 2025-03-17 | 4.76 | 4.76 | 0.02 | 0.42% | 4.74 | 4.83 | 158186 | 7562.16 | 1.55% | 0.00 |
| 2025-03-14 | 4.62 | 4.74 | 0.12 | 2.60% | 4.61 | 4.74 | 166850 | 7824.81 | 1.64% | 0.00 |
| 2025-03-13 | 4.67 | 4.62 | -0.06 | -1.28% | 4.56 | 4.69 | 98712 | 4552.49 | 0.97% | 0.00 |
| 2025-03-12 | 4.65 | 4.68 | 0.04 | 0.86% | 4.60 | 4.72 | 115140 | 5364.39 | 1.13% | 60.00 |
| 2025-03-11 | 4.57 | 4.64 | 0.02 | 0.43% | 4.54 | 4.65 | 86644 | 3981.49 | 0.85% | 0.00 |
| 2025-03-10 | 4.59 | 4.62 | 0.04 | 0.87% | 4.55 | 4.63 | 70243 | 3223.91 | 0.69% | 0.00 |
| 2025-03-07 | 4.65 | 4.58 | -0.08 | -1.72% | 4.55 | 4.65 | 98294 | 4512.96 | 0.97% | 0.00 |
| 2025-03-06 | 4.58 | 4.66 | 0.11 | 2.42% | 4.55 | 4.67 | 120226 | 5566.54 | 1.18% | 0.00 |
| 2025-03-05 | 4.60 | 4.55 | -0.06 | -1.30% | 4.50 | 4.63 | 110713 | 5026.55 | 1.09% | 0.00 |
| 2025-03-04 | 4.64 | 4.61 | -0.02 | -0.43% | 4.57 | 4.65 | 90310 | 4156.22 | 0.89% | 0.00 |
| 2025-03-03 | 4.62 | 4.63 | 0.03 | 0.65% | 4.60 | 4.71 | 99962 | 4659.47 | 0.98% | 0.00 |
| 2025-02-28 | 4.72 | 4.60 | -0.13 | -2.75% | 4.58 | 4.73 | 106892 | 4967.18 | 1.05% | 0.00 |
| 2025-02-27 | 4.80 | 4.73 | -0.07 | -1.46% | 4.66 | 4.82 | 133691 | 6315.15 | 1.31% | 0.00 |
| 2025-02-26 | 4.76 | 4.80 | 0.04 | 0.84% | 4.73 | 4.82 | 115973 | 5534.19 | 1.14% | 0.00 |
| 2025-02-25 | 4.72 | 4.76 | -0.02 | -0.42% | 4.70 | 4.84 | 134190 | 6400.32 | 1.32% | 0.00 |
| 2025-02-24 | 4.63 | 4.78 | 0.12 | 2.58% | 4.61 | 4.85 | 196557 | 9337.99 | 1.93% | 0.00 |
| 2025-02-21 | 4.56 | 4.66 | 0.12 | 2.64% | 4.54 | 4.78 | 186071 | 8692.61 | 1.83% | 0.00 |
| 2025-02-20 | 4.55 | 4.54 | -0.01 | -0.22% | 4.49 | 4.56 | 78728 | 3562.26 | 0.77% | 0.00 |
| 2025-02-19 | 4.51 | 4.55 | 0.02 | 0.44% | 4.51 | 4.58 | 77224 | 3512.69 | 0.76% | 0.00 |
| 2025-02-18 | 4.70 | 4.53 | -0.16 | -3.41% | 4.51 | 4.72 | 115110 | 5300.96 | 1.13% | 0.00 |
| 2025-02-17 | 4.61 | 4.69 | 0.09 | 1.96% | 4.61 | 4.69 | 114849 | 5346.04 | 1.13% | 0.00 |
| 2025-02-14 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.61 | 82946 | 3806.87 | 0.82% | 0.00 |
| 2025-02-13 | 4.62 | 4.57 | -0.05 | -1.08% | 4.55 | 4.63 | 79677 | 3654.08 | 0.78% | 0.00 |
| 2025-02-12 | 4.58 | 4.62 | 0.05 | 1.09% | 4.55 | 4.62 | 70118 | 3220.39 | 0.69% | 0.00 |
| 2025-02-11 | 4.61 | 4.57 | -0.05 | -1.08% | 4.54 | 4.62 | 82263 | 3756.17 | 0.81% | 0.00 |
| 2025-02-10 | 4.58 | 4.62 | 0.05 | 1.09% | 4.55 | 4.64 | 82330 | 3779.86 | 0.81% | 1.00 |
| 2025-02-07 | 4.51 | 4.57 | 0.09 | 2.01% | 4.46 | 4.62 | 137100 | 6246.00 | 1.35% | 0.00 |
| 2025-02-06 | 4.41 | 4.48 | 0.06 | 1.36% | 4.36 | 4.48 | 100128 | 4439.33 | 0.98% | 0.00 |
| 2025-02-05 | 4.39 | 4.42 | 0.06 | 1.38% | 4.36 | 4.43 | 73301 | 3228.28 | 0.72% | 0.00 |
| 2025-01-27 | 4.45 | 4.36 | -0.14 | -3.11% | 4.36 | 4.46 | 128022 | 5630.70 | 1.26% | 0.00 |
| 2025-01-24 | 4.52 | 4.50 | 0.00 | 0.00% | 4.48 | 4.53 | 73299 | 3298.40 | 0.72% | 0.00 |
| 2025-01-23 | 4.54 | 4.50 | -0.02 | -0.44% | 4.50 | 4.65 | 87054 | 3972.58 | 0.86% | 0.00 |
| 2025-01-22 | 4.52 | 4.52 | -0.03 | -0.66% | 4.49 | 4.56 | 64308 | 2907.08 | 0.63% | 0.00 |
| 2025-01-21 | 4.64 | 4.55 | -0.08 | -1.73% | 4.52 | 4.66 | 76971 | 3515.91 | 0.76% | 0.00 |
| 2025-01-20 | 4.64 | 4.63 | 0.00 | 0.00% | 4.59 | 4.69 | 73070 | 3387.36 | 0.72% | 0.00 |
| 2025-01-17 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.74 | 108718 | 5080.70 | 1.07% | 0.00 |
| 2025-01-16 | 4.62 | 4.62 | 0.01 | 0.22% | 4.58 | 4.70 | 79219 | 3677.95 | 0.78% | 0.00 |
| 2025-01-15 | 4.64 | 4.61 | -0.03 | -0.65% | 4.57 | 4.69 | 87110 | 4021.38 | 0.86% | 0.00 |
| 2025-01-14 | 4.50 | 4.64 | 0.15 | 3.34% | 4.48 | 4.64 | 86034 | 3948.56 | 0.85% | 0.00 |
| 2025-01-13 | 4.41 | 4.49 | 0.04 | 0.90% | 4.36 | 4.50 | 61373 | 2730.31 | 0.60% | 0.00 |
| 2025-01-10 | 4.62 | 4.45 | -0.18 | -3.89% | 4.45 | 4.65 | 92732 | 4207.43 | 0.91% | 0.00 |
| 2025-01-09 | 4.56 | 4.63 | 0.01 | 0.22% | 4.56 | 4.66 | 66586 | 3086.54 | 0.65% | 0.00 |
| 2025-01-08 | 4.69 | 4.62 | -0.06 | -1.28% | 4.52 | 4.69 | 92248 | 4247.15 | 0.91% | 0.00 |
| 2025-01-07 | 4.60 | 4.68 | 0.08 | 1.74% | 4.55 | 4.68 | 73495 | 3394.83 | 0.72% | 0.00 |
| 2025-01-06 | 4.64 | 4.60 | -0.02 | -0.43% | 4.49 | 4.66 | 85366 | 3924.37 | 0.84% | 0.00 |
| 2025-01-03 | 4.80 | 4.62 | -0.16 | -3.35% | 4.60 | 4.81 | 137338 | 6448.59 | 1.35% | 0.00 |
| 2025-01-02 | 5.00 | 4.78 | -0.20 | -4.02% | 4.74 | 5.00 | 177307 | 8609.91 | 1.74% | 0.00 |
| 2024-12-31 | 5.08 | 4.98 | -0.11 | -2.16% | 4.98 | 5.13 | 97601 | 4901.62 | 0.96% | 0.00 |
| 2024-12-30 | 5.15 | 5.09 | -0.06 | -1.17% | 5.05 | 5.15 | 87241 | 4433.39 | 0.86% | 0.00 |
| 2024-12-27 | 5.03 | 5.15 | 0.12 | 2.39% | 5.02 | 5.17 | 138165 | 7075.11 | 1.36% | 0.00 |
| 2024-12-26 | 5.07 | 5.03 | 0.02 | 0.40% | 5.01 | 5.08 | 67609 | 3408.90 | 0.66% | 0.00 |
| 2024-12-25 | 5.12 | 5.01 | -0.12 | -2.34% | 4.96 | 5.13 | 129874 | 6522.43 | 1.28% | 0.00 |
| 2024-12-24 | 5.08 | 5.13 | 0.07 | 1.38% | 5.06 | 5.22 | 116497 | 5993.55 | 1.14% | 0.00 |
| 2024-12-23 | 5.21 | 5.06 | -0.15 | -2.88% | 5.03 | 5.21 | 145452 | 7427.21 | 1.43% | 0.00 |
| 2024-12-20 | 5.23 | 5.21 | 0.01 | 0.19% | 5.17 | 5.26 | 99306 | 5173.96 | 0.98% | 0.00 |
| 2024-12-19 | 5.18 | 5.20 | -0.07 | -1.33% | 5.12 | 5.22 | 120290 | 6221.05 | 1.18% | 0.00 |
| 2024-12-18 | 5.25 | 5.27 | 0.07 | 1.35% | 5.18 | 5.37 | 162041 | 8569.94 | 1.59% | 0.00 |
| 2024-12-17 | 5.26 | 5.20 | -0.08 | -1.52% | 5.14 | 5.28 | 158423 | 8262.91 | 1.56% | 0.00 |
| 2024-12-16 | 5.33 | 5.28 | -0.02 | -0.38% | 5.24 | 5.40 | 122132 | 6493.43 | 1.20% | 0.00 |
| 2024-12-13 | 5.44 | 5.30 | -0.17 | -3.11% | 5.29 | 5.44 | 188684 | 10108.21 | 1.85% | 0.00 |
| 2024-12-12 | 5.47 | 5.47 | 0.01 | 0.18% | 5.37 | 5.48 | 185843 | 10093.77 | 1.83% | 0.00 |
| 2024-12-11 | 5.42 | 5.46 | 0.03 | 0.55% | 5.40 | 5.48 | 141097 | 7690.82 | 1.39% | 0.00 |
| 2024-12-10 | 5.59 | 5.43 | -0.01 | -0.18% | 5.41 | 5.63 | 197795 | 10865.35 | 1.94% | 0.00 |
| 2024-12-09 | 5.52 | 5.44 | -0.08 | -1.45% | 5.38 | 5.55 | 176215 | 9623.95 | 1.73% | 0.00 |
| 2024-12-06 | 5.47 | 5.52 | 0.05 | 0.91% | 5.38 | 5.54 | 199600 | 10930.74 | 1.96% | 0.00 |
| 2024-12-05 | 5.45 | 5.47 | 0.00 | 0.00% | 5.41 | 5.50 | 131678 | 7200.81 | 1.29% | 0.00 |
| 2024-12-04 | 5.51 | 5.47 | -0.08 | -1.44% | 5.41 | 5.55 | 170212 | 9294.91 | 1.67% | 0.00 |
| 2024-12-03 | 5.58 | 5.55 | -0.01 | -0.18% | 5.48 | 5.63 | 213908 | 11879.18 | 2.10% | 0.00 |
| 2024-12-02 | 5.40 | 5.56 | 0.14 | 2.58% | 5.35 | 5.57 | 224919 | 12345.63 | 2.21% | 0.00 |
| 2024-11-29 | 5.29 | 5.42 | 0.11 | 2.07% | 5.29 | 5.47 | 189623 | 10258.90 | 1.86% | 0.00 |
| 2024-11-28 | 5.27 | 5.31 | 0.03 | 0.57% | 5.23 | 5.42 | 172831 | 9229.63 | 1.70% | 0.00 |
深证大盘股票行情在线 K线走势图
