太辰光(300570)股票行情 太辰光股票行情 300570股票行情_爱股网
太辰光(300570)股票行情
太辰光(300570)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 |
|---|
| 2025-10-24 | 101.98 | 108.30 | 7.27 | 7.20% | 100.50 | 108.70 | 181059 | 191460.30 | 9.42% | 9.00 |
| 2025-10-23 | 102.16 | 101.03 | -2.09 | -2.03% | 99.00 | 103.03 | 81842 | 82184.15 | 4.26% | 0.00 |
| 2025-10-22 | 100.33 | 103.12 | 1.27 | 1.25% | 100.27 | 105.27 | 136463 | 141055.80 | 7.10% | 4.00 |
| 2025-10-21 | 97.56 | 101.85 | 4.09 | 4.18% | 96.13 | 102.96 | 141498 | 141962.22 | 7.36% | 2.00 |
| 2025-10-20 | 96.90 | 97.76 | 2.77 | 2.92% | 96.90 | 100.33 | 104972 | 103455.25 | 5.46% | 11.00 |
| 2025-10-17 | 97.65 | 94.99 | -2.95 | -3.01% | 94.66 | 98.17 | 77655 | 74607.73 | 4.04% | 17.00 |
| 2025-10-16 | 97.00 | 97.94 | 0.32 | 0.33% | 96.30 | 100.38 | 92217 | 90951.81 | 4.80% | 0.00 |
| 2025-10-15 | 96.00 | 97.62 | 1.62 | 1.69% | 94.69 | 97.70 | 69852 | 67274.67 | 3.63% | 0.00 |
| 2025-10-14 | 101.51 | 96.00 | -4.08 | -4.08% | 95.23 | 101.90 | 101861 | 100242.13 | 5.30% | 0.00 |
| 2025-10-13 | 94.02 | 100.08 | -1.81 | -1.78% | 94.00 | 101.89 | 98961 | 98025.11 | 5.15% | 18.00 |
| 2025-10-10 | 107.61 | 101.89 | -6.26 | -5.79% | 101.16 | 108.36 | 123538 | 128667.33 | 6.43% | 1.00 |
| 2025-10-09 | 105.51 | 108.15 | 2.87 | 2.73% | 105.44 | 109.87 | 112491 | 121460.94 | 5.85% | 4.00 |
| 2025-09-30 | 108.96 | 105.28 | -3.63 | -3.33% | 104.90 | 110.99 | 120497 | 128643.70 | 6.27% | 7.00 |
| 2025-09-29 | 106.31 | 108.91 | 2.89 | 2.73% | 105.34 | 109.45 | 94610 | 102302.67 | 4.92% | 3.00 |
| 2025-09-26 | 112.33 | 106.02 | -7.96 | -6.98% | 106.00 | 114.49 | 150440 | 164826.12 | 7.83% | 10.00 |
| 2025-09-25 | 113.29 | 113.98 | 0.60 | 0.53% | 110.30 | 116.00 | 124854 | 142126.36 | 6.50% | 9.00 |
| 2025-09-24 | 113.05 | 113.38 | -3.14 | -2.69% | 112.08 | 114.66 | 114271 | 129574.62 | 5.95% | 3.00 |
| 2025-09-23 | 120.80 | 116.52 | 0.06 | 0.05% | 112.01 | 122.50 | 150902 | 175636.95 | 7.85% | 5.00 |
| 2025-09-22 | 116.00 | 116.46 | -0.53 | -0.45% | 110.50 | 118.99 | 132846 | 153377.86 | 6.91% | 5.00 |
| 2025-09-19 | 118.00 | 116.99 | 0.80 | 0.69% | 114.50 | 119.98 | 158424 | 185954.44 | 8.24% | 26.00 |
| 2025-09-18 | 113.00 | 116.19 | 2.60 | 2.29% | 111.50 | 120.00 | 213969 | 248989.92 | 11.13% | 22.00 |
| 2025-09-17 | 113.25 | 113.59 | 0.19 | 0.17% | 111.85 | 116.00 | 125162 | 142553.06 | 6.51% | 7.00 |
| 2025-09-16 | 114.90 | 113.40 | -1.51 | -1.31% | 110.20 | 115.98 | 151906 | 171458.23 | 7.90% | 3.00 |
| 2025-09-15 | 116.00 | 114.91 | -2.09 | -1.79% | 113.20 | 116.75 | 116856 | 134384.09 | 6.08% | 4.00 |
| 2025-09-12 | 118.63 | 117.00 | -5.35 | -4.37% | 115.23 | 119.88 | 172676 | 203142.91 | 8.98% | 21.00 |
| 2025-09-11 | 111.00 | 122.35 | 13.08 | 11.97% | 108.80 | 125.05 | 298913 | 348006.72 | 15.55% | 21.00 |
| 2025-09-10 | 107.93 | 109.27 | 3.89 | 3.69% | 104.90 | 111.88 | 231915 | 251863.53 | 12.07% | 7.00 |
| 2025-09-09 | 105.05 | 105.38 | -0.82 | -0.77% | 103.85 | 108.83 | 147568 | 156608.50 | 7.68% | 5.00 |
| 2025-09-08 | 110.33 | 106.20 | -5.82 | -5.20% | 102.55 | 110.50 | 220825 | 233699.00 | 11.49% | 15.00 |
| 2025-09-05 | 107.00 | 112.02 | 4.17 | 3.87% | 103.03 | 114.50 | 251857 | 272434.75 | 13.10% | 11.00 |
| 2025-09-04 | 127.30 | 107.85 | -19.61 | -15.39% | 104.21 | 127.98 | 278881 | 318750.78 | 14.51% | 28.00 |
| 2025-09-03 | 125.38 | 127.46 | 0.56 | 0.44% | 122.95 | 129.39 | 208088 | 262500.38 | 10.83% | 22.00 |
| 2025-09-02 | 142.80 | 126.90 | -15.25 | -10.73% | 123.77 | 143.80 | 328138 | 436547.69 | 17.07% | 20.00 |
| 2025-09-01 | 138.82 | 142.15 | 2.46 | 1.76% | 130.33 | 147.66 | 354436 | 490231.50 | 18.44% | 3.00 |
| 2025-08-29 | 137.80 | 139.69 | 3.45 | 2.53% | 133.33 | 145.50 | 369811 | 516977.31 | 19.24% | 18.00 |
| 2025-08-28 | 121.24 | 136.24 | 12.18 | 9.82% | 121.24 | 137.34 | 431850 | 565980.12 | 22.47% | 7.00 |
| 2025-08-27 | 119.00 | 124.06 | 5.06 | 4.25% | 118.00 | 132.55 | 396536 | 495475.97 | 20.63% | 2.00 |
| 2025-08-26 | 124.00 | 119.00 | -7.19 | -5.70% | 119.00 | 124.80 | 247055 | 298743.88 | 12.85% | 29.00 |
| 2025-08-25 | 123.00 | 126.19 | 5.22 | 4.32% | 119.23 | 128.00 | 302193 | 375541.62 | 15.72% | 50.00 |
| 2025-08-22 | 118.50 | 120.97 | 2.47 | 2.08% | 115.60 | 122.20 | 216867 | 257732.09 | 11.28% | 16.00 |
| 2025-08-21 | 126.96 | 118.50 | -5.90 | -4.74% | 116.68 | 128.39 | 213750 | 259564.95 | 11.12% | 7.00 |
| 2025-08-20 | 126.00 | 124.40 | -3.74 | -2.92% | 121.96 | 128.00 | 191156 | 236497.16 | 9.95% | 10.00 |
| 2025-08-19 | 121.00 | 128.14 | 7.58 | 6.29% | 120.62 | 135.00 | 314582 | 401285.28 | 16.37% | 11.00 |
| 2025-08-18 | 117.12 | 120.56 | 0.86 | 0.72% | 114.27 | 123.88 | 323232 | 386329.06 | 16.82% | 25.00 |
| 2025-08-15 | 117.00 | 119.70 | -16.49 | -12.11% | 110.21 | 122.50 | 404116 | 473294.84 | 21.03% | 19.00 |
| 2025-08-14 | 132.22 | 136.19 | 1.19 | 0.88% | 127.67 | 139.96 | 222917 | 295806.38 | 11.60% | 18.00 |
| 2025-08-13 | 125.82 | 135.00 | 8.40 | 6.64% | 124.68 | 135.89 | 267600 | 348290.75 | 13.92% | 2.00 |
| 2025-08-12 | 121.76 | 126.60 | 4.62 | 3.79% | 118.58 | 128.00 | 230117 | 282604.97 | 11.97% | 20.00 |
| 2025-08-11 | 117.28 | 121.98 | 4.72 | 4.03% | 116.37 | 126.88 | 206566 | 249563.42 | 10.75% | 4.00 |
| 2025-08-08 | 122.71 | 117.26 | -7.95 | -6.35% | 116.50 | 124.83 | 203664 | 245508.50 | 10.60% | 0.00 |
| 2025-08-07 | 117.90 | 125.21 | 7.74 | 6.59% | 115.60 | 127.50 | 306649 | 375933.94 | 15.96% | 17.00 |
| 2025-08-06 | 118.10 | 117.47 | -2.64 | -2.20% | 116.80 | 120.58 | 139964 | 165380.08 | 7.28% | 28.00 |
| 2025-08-05 | 119.54 | 120.11 | 5.28 | 4.60% | 114.90 | 125.66 | 266920 | 320387.03 | 13.89% | 0.00 |
| 2025-08-04 | 109.19 | 114.83 | 3.76 | 3.39% | 107.92 | 118.92 | 216916 | 248778.66 | 11.29% | 7.00 |
| 2025-08-01 | 114.00 | 111.07 | -2.95 | -2.59% | 109.32 | 114.88 | 168761 | 189314.64 | 8.78% | 5.00 |
| 2025-07-31 | 120.70 | 114.02 | -4.29 | -3.63% | 113.18 | 124.39 | 298571 | 354467.28 | 15.53% | 5.00 |
| 2025-07-30 | 120.37 | 118.31 | 7.10 | 6.38% | 116.60 | 125.00 | 341132 | 409863.22 | 17.75% | 13.00 |
| 2025-07-29 | 104.94 | 111.21 | 5.56 | 5.26% | 104.65 | 111.68 | 240848 | 263494.59 | 12.53% | 1.00 |
| 2025-07-28 | 102.30 | 105.65 | 2.67 | 2.59% | 100.80 | 106.70 | 188519 | 196018.25 | 9.81% | 1.00 |
| 2025-07-25 | 103.80 | 102.98 | -1.28 | -1.23% | 102.00 | 104.99 | 131783 | 136070.27 | 6.86% | 4.00 |
| 2025-07-24 | 114.50 | 104.26 | -9.73 | -8.54% | 103.46 | 115.74 | 305325 | 325781.88 | 15.89% | 2.00 |
| 2025-07-23 | 108.12 | 113.99 | 3.86 | 3.50% | 106.80 | 114.88 | 241643 | 270082.75 | 12.57% | 5.00 |
| 2025-07-22 | 98.40 | 110.13 | 11.09 | 11.20% | 98.40 | 115.97 | 343231 | 376718.47 | 17.86% | 3.00 |
| 2025-07-21 | 101.62 | 99.04 | -3.42 | -3.34% | 98.00 | 103.11 | 163818 | 163502.25 | 8.52% | 4.00 |
| 2025-07-18 | 106.21 | 102.46 | -2.54 | -2.42% | 102.30 | 108.70 | 188399 | 198381.73 | 9.80% | 16.00 |
| 2025-07-17 | 99.94 | 105.00 | 5.06 | 5.06% | 98.95 | 106.98 | 205033 | 212879.73 | 10.67% | 36.00 |
| 2025-07-16 | 106.50 | 99.94 | -7.06 | -6.60% | 99.93 | 106.50 | 254033 | 262013.34 | 13.22% | 2.00 |
| 2025-07-15 | 99.99 | 107.00 | 8.80 | 8.96% | 99.22 | 108.00 | 307157 | 322805.00 | 15.98% | 43.00 |
| 2025-07-14 | 98.01 | 98.20 | -0.81 | -0.82% | 96.60 | 99.90 | 127478 | 125472.22 | 6.63% | 2.00 |
| 2025-07-11 | 102.02 | 99.01 | -3.31 | -3.23% | 98.76 | 104.83 | 226380 | 228262.48 | 11.78% | 5.00 |
| 2025-07-10 | 99.00 | 102.32 | 4.02 | 4.09% | 97.20 | 103.00 | 299791 | 301629.94 | 15.60% | 5.00 |
| 2025-07-09 | 98.00 | 98.30 | 0.29 | 0.30% | 97.07 | 99.85 | 155060 | 152584.88 | 8.07% | 6.00 |
| 2025-07-08 | 91.05 | 98.01 | 5.93 | 6.44% | 90.35 | 99.90 | 285637 | 276743.31 | 14.86% | 8.00 |
| 2025-07-07 | 87.77 | 92.08 | 3.40 | 3.83% | 86.98 | 94.08 | 181554 | 164709.75 | 9.45% | 2.00 |
| 2025-07-04 | 92.20 | 88.68 | -3.22 | -3.50% | 88.50 | 92.88 | 177230 | 159367.58 | 9.22% | 5.00 |
| 2025-07-03 | 92.32 | 91.90 | 0.46 | 0.50% | 91.21 | 93.77 | 133747 | 123727.66 | 6.96% | 1.00 |
| 2025-07-02 | 94.50 | 91.44 | -4.40 | -4.59% | 89.66 | 94.73 | 176856 | 161414.69 | 9.20% | 6.00 |
| 2025-07-01 | 95.01 | 95.84 | -0.54 | -0.56% | 94.30 | 98.25 | 162659 | 156130.48 | 8.46% | 6.00 |
| 2025-06-30 | 95.52 | 96.38 | 2.02 | 2.14% | 93.60 | 98.25 | 240319 | 230913.80 | 12.50% | 38.00 |
| 2025-06-27 | 89.77 | 94.36 | 3.28 | 3.60% | 88.35 | 96.27 | 257322 | 239964.34 | 13.39% | 3.00 |
深证大盘股票行情在线 K线走势图
太辰光(300570)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
