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 |
|---|
| 2025-12-15 | 117.00 | 114.31 | -7.40 | -6.08% | 114.01 | 120.54 | 190465 | 220143.05 | 9.91% | 7.00 |
| 2025-12-12 | 121.56 | 121.71 | 2.37 | 1.99% | 116.41 | 124.47 | 256693 | 310269.31 | 13.36% | 11.00 |
| 2025-12-11 | 127.00 | 119.34 | -8.90 | -6.94% | 119.06 | 128.00 | 254853 | 312441.69 | 13.26% | 24.00 |
| 2025-12-10 | 125.58 | 128.24 | 0.36 | 0.28% | 125.00 | 129.70 | 236224 | 300838.38 | 12.29% | 18.00 |
| 2025-12-09 | 119.79 | 127.88 | 8.13 | 6.79% | 119.79 | 133.58 | 349375 | 449017.69 | 18.18% | 6.00 |
| 2025-12-08 | 112.20 | 119.75 | 7.39 | 6.58% | 112.20 | 122.95 | 392416 | 466869.34 | 20.42% | 20.00 |
| 2025-12-05 | 103.09 | 112.36 | 9.51 | 9.25% | 103.09 | 115.86 | 408858 | 452333.38 | 21.27% | 3.00 |
| 2025-12-04 | 102.02 | 102.85 | -0.45 | -0.44% | 100.00 | 104.49 | 149460 | 153090.08 | 7.78% | 1.00 |
| 2025-12-03 | 102.33 | 103.30 | 0.97 | 0.95% | 102.00 | 105.79 | 188545 | 195417.22 | 9.81% | 7.00 |
| 2025-12-02 | 103.03 | 102.33 | -2.43 | -2.32% | 100.50 | 103.76 | 147822 | 151133.97 | 7.69% | 3.00 |
| 2025-12-01 | 107.00 | 104.76 | -1.64 | -1.54% | 103.70 | 107.50 | 173999 | 182368.44 | 9.05% | 12.00 |
| 2025-11-28 | 107.70 | 106.40 | -1.10 | -1.02% | 104.45 | 109.99 | 261778 | 278390.34 | 13.62% | 11.00 |
| 2025-11-27 | 99.00 | 107.50 | 7.51 | 7.51% | 98.00 | 113.22 | 395346 | 424508.53 | 20.57% | 7.00 |
| 2025-11-26 | 96.00 | 99.99 | 2.93 | 3.02% | 95.45 | 102.60 | 284137 | 284304.06 | 14.78% | 6.00 |
| 2025-11-25 | 90.00 | 97.06 | 8.18 | 9.20% | 89.90 | 99.90 | 270416 | 259508.61 | 14.07% | 2.00 |
| 2025-11-24 | 88.06 | 88.88 | 1.88 | 2.16% | 87.15 | 90.55 | 113143 | 100704.18 | 5.89% | 2.00 |
| 2025-11-21 | 88.20 | 87.00 | -4.13 | -4.53% | 86.02 | 90.99 | 110144 | 96749.59 | 5.73% | 5.00 |
| 2025-11-20 | 94.51 | 91.13 | 0.57 | 0.63% | 89.15 | 94.98 | 130001 | 118524.05 | 6.76% | 1.00 |
| 2025-11-19 | 89.62 | 90.56 | 0.75 | 0.84% | 89.20 | 93.00 | 99348 | 90757.76 | 5.17% | 3.00 |
| 2025-11-18 | 90.00 | 89.81 | -1.09 | -1.20% | 89.11 | 92.20 | 85274 | 77234.67 | 4.44% | 0.00 |
| 2025-11-17 | 88.80 | 90.90 | 2.00 | 2.25% | 88.80 | 91.15 | 75745 | 68249.58 | 3.94% | 0.00 |
| 2025-11-14 | 91.00 | 88.90 | -3.90 | -4.20% | 88.81 | 91.09 | 108066 | 97041.40 | 5.62% | 5.00 |
| 2025-11-13 | 93.45 | 92.80 | -1.13 | -1.20% | 91.92 | 93.78 | 94906 | 87960.98 | 4.94% | 1.00 |
| 2025-11-12 | 95.00 | 93.93 | -2.45 | -2.54% | 91.31 | 95.01 | 110265 | 102459.29 | 5.74% | 0.00 |
| 2025-11-11 | 98.70 | 96.38 | -0.56 | -0.58% | 96.11 | 100.96 | 91190 | 89928.24 | 4.74% | 2.00 |
| 2025-11-10 | 99.00 | 96.94 | -2.87 | -2.88% | 95.09 | 99.44 | 99532 | 96205.12 | 5.18% | 0.00 |
| 2025-11-07 | 97.00 | 99.81 | 1.60 | 1.63% | 95.75 | 102.57 | 131621 | 131304.39 | 6.85% | 2.00 |
| 2025-11-06 | 96.01 | 98.21 | 2.91 | 3.05% | 96.01 | 100.97 | 96687 | 95069.63 | 5.03% | 11.00 |
| 2025-11-05 | 94.94 | 95.30 | -1.75 | -1.80% | 93.29 | 96.00 | 82605 | 78120.38 | 4.30% | 0.00 |
| 2025-11-04 | 98.41 | 97.05 | -1.35 | -1.37% | 96.24 | 99.22 | 68127 | 66564.75 | 3.54% | 1.00 |
| 2025-11-03 | 100.93 | 98.40 | -1.88 | -1.87% | 97.39 | 100.97 | 73292 | 72218.29 | 3.81% | 2.00 |
| 2025-10-31 | 102.46 | 100.28 | -2.07 | -2.02% | 99.76 | 103.50 | 94428 | 95538.22 | 4.91% | 3.00 |
| 2025-10-30 | 107.53 | 102.35 | -6.65 | -6.10% | 102.30 | 108.57 | 153876 | 160731.45 | 8.01% | 4.00 |
| 2025-10-29 | 111.77 | 109.00 | -1.32 | -1.20% | 107.60 | 113.25 | 149936 | 165211.02 | 7.80% | 3.00 |
| 2025-10-28 | 106.00 | 110.32 | -1.33 | -1.19% | 105.01 | 113.40 | 196969 | 215758.44 | 10.25% | 8.00 |
| 2025-10-27 | 110.71 | 111.65 | 3.35 | 3.09% | 108.10 | 111.98 | 170890 | 188951.47 | 8.89% | 12.00 |
| 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 |
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
