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 |
|---|
| 2025-03-28 | 82.25 | 80.02 | -1.79 | -2.19% | 79.70 | 82.82 | 75464 | 61266.00 | 3.92% | 6.00 |
| 2025-03-27 | 81.17 | 81.81 | -1.01 | -1.22% | 80.31 | 83.30 | 101365 | 82745.61 | 5.27% | 5.00 |
| 2025-03-26 | 83.24 | 82.82 | -0.40 | -0.48% | 82.60 | 84.58 | 82263 | 68720.66 | 4.28% | 10.00 |
| 2025-03-25 | 87.51 | 83.22 | -3.42 | -3.95% | 82.63 | 89.44 | 122732 | 105162.07 | 6.38% | 4.00 |
| 2025-03-24 | 86.10 | 86.64 | 0.22 | 0.25% | 83.50 | 87.36 | 116010 | 98955.86 | 6.03% | 9.00 |
| 2025-03-21 | 86.23 | 86.42 | -0.58 | -0.67% | 85.92 | 88.37 | 88151 | 76556.27 | 4.58% | 8.00 |
| 2025-03-20 | 88.00 | 87.00 | -0.94 | -1.07% | 86.61 | 88.50 | 102288 | 89431.87 | 5.32% | 8.00 |
| 2025-03-19 | 92.13 | 87.94 | -7.86 | -8.20% | 86.71 | 92.70 | 229890 | 203968.45 | 11.96% | 13.00 |
| 2025-03-18 | 97.40 | 95.80 | -2.71 | -2.75% | 92.80 | 98.51 | 207844 | 197073.81 | 10.81% | 10.00 |
| 2025-03-17 | 99.11 | 98.51 | -1.44 | -1.44% | 97.01 | 101.87 | 161767 | 159793.03 | 8.41% | 29.00 |
| 2025-03-14 | 93.13 | 99.95 | 6.24 | 6.66% | 92.26 | 102.40 | 241391 | 237015.58 | 12.55% | 5.00 |
| 2025-03-13 | 96.34 | 93.71 | -0.30 | -0.32% | 93.30 | 98.93 | 209175 | 201439.83 | 10.88% | 7.00 |
| 2025-03-12 | 93.48 | 94.01 | 1.39 | 1.50% | 92.70 | 95.62 | 155995 | 147007.70 | 8.11% | 11.00 |
| 2025-03-11 | 93.57 | 92.62 | -3.21 | -3.35% | 90.66 | 94.73 | 153054 | 141033.66 | 7.96% | 11.00 |
| 2025-03-10 | 90.50 | 95.83 | 6.43 | 7.19% | 90.50 | 96.79 | 184433 | 172832.83 | 9.59% | 1.00 |
| 2025-03-07 | 92.00 | 89.40 | -3.76 | -4.04% | 88.44 | 92.00 | 126586 | 113911.02 | 6.58% | 10.00 |
| 2025-03-06 | 92.00 | 93.16 | -0.86 | -0.91% | 89.91 | 94.00 | 182746 | 168453.58 | 9.50% | 12.00 |
| 2025-03-05 | 85.67 | 94.02 | 8.34 | 9.73% | 85.11 | 95.00 | 254171 | 231220.56 | 13.22% | 1.00 |
| 2025-03-04 | 80.58 | 85.68 | 2.47 | 2.97% | 80.58 | 87.13 | 165356 | 140326.80 | 8.60% | 8.00 |
| 2025-03-03 | 88.36 | 83.21 | -3.99 | -4.58% | 82.08 | 88.88 | 198383 | 166016.05 | 10.32% | 6.00 |
| 2025-02-28 | 94.00 | 87.20 | -12.02 | -12.11% | 86.38 | 95.00 | 263245 | 235793.45 | 13.69% | 2.00 |
| 2025-02-27 | 106.03 | 99.22 | -8.78 | -8.13% | 96.79 | 107.46 | 218746 | 220191.59 | 11.38% | 8.00 |
| 2025-02-26 | 111.93 | 108.00 | -3.00 | -2.70% | 103.99 | 112.18 | 183589 | 196587.72 | 9.55% | 0.00 |
| 2025-02-25 | 108.59 | 111.00 | -1.69 | -1.50% | 108.38 | 113.44 | 108433 | 120247.72 | 5.64% | 6.00 |
| 2025-02-24 | 112.74 | 112.69 | -3.43 | -2.95% | 109.74 | 115.80 | 166067 | 186619.69 | 8.64% | 5.00 |
| 2025-02-21 | 117.00 | 116.12 | -1.79 | -1.52% | 114.50 | 122.98 | 164674 | 195192.59 | 8.56% | 33.00 |
| 2025-02-20 | 117.58 | 117.91 | -0.27 | -0.23% | 114.50 | 121.70 | 128431 | 151450.72 | 6.68% | 20.00 |
| 2025-02-19 | 109.93 | 118.18 | 6.70 | 6.01% | 107.00 | 120.63 | 160901 | 183989.86 | 8.37% | 1.00 |
| 2025-02-18 | 110.71 | 111.48 | -0.34 | -0.30% | 110.00 | 116.44 | 154309 | 175103.48 | 8.02% | 4.00 |
| 2025-02-17 | 103.05 | 111.82 | 6.33 | 6.00% | 102.80 | 114.08 | 172757 | 190314.66 | 8.98% | 7.00 |
| 2025-02-14 | 108.47 | 105.49 | -2.98 | -2.75% | 101.83 | 114.44 | 177882 | 190632.20 | 9.25% | 11.00 |
| 2025-02-13 | 106.44 | 108.47 | 1.94 | 1.82% | 105.20 | 115.00 | 222525 | 246187.67 | 11.57% | 8.00 |
| 2025-02-12 | 103.00 | 106.53 | 1.67 | 1.59% | 101.37 | 107.40 | 145197 | 152300.31 | 7.55% | 6.00 |
| 2025-02-11 | 100.13 | 104.86 | 4.31 | 4.29% | 99.69 | 107.88 | 210015 | 220137.94 | 10.92% | 0.00 |
| 2025-02-10 | 102.00 | 100.55 | -3.25 | -3.13% | 98.06 | 103.58 | 218961 | 219882.22 | 11.39% | 9.00 |
| 2025-02-07 | 99.81 | 103.80 | 3.00 | 2.98% | 99.34 | 107.74 | 199688 | 208083.14 | 10.38% | 18.00 |
| 2025-02-06 | 99.29 | 100.80 | 5.05 | 5.27% | 96.02 | 101.89 | 241555 | 238971.30 | 12.56% | 12.00 |
| 2025-02-05 | 109.20 | 95.75 | -23.01 | -19.38% | 95.01 | 111.10 | 349720 | 347446.22 | 18.19% | 18.00 |
| 2025-01-27 | 117.00 | 118.76 | -5.94 | -4.76% | 114.00 | 122.68 | 181451 | 213717.20 | 9.44% | 20.00 |
| 2025-01-24 | 120.00 | 124.70 | 5.82 | 4.90% | 118.20 | 129.26 | 202350 | 250687.89 | 10.52% | 7.00 |
| 2025-01-23 | 115.61 | 118.88 | 5.76 | 5.09% | 113.64 | 131.34 | 237602 | 289389.19 | 12.36% | 36.00 |
| 2025-01-22 | 112.88 | 113.12 | 2.45 | 2.21% | 112.88 | 119.90 | 201765 | 235044.00 | 10.49% | 6.00 |
| 2025-01-21 | 110.88 | 110.67 | 4.37 | 4.11% | 106.02 | 111.61 | 198664 | 216262.62 | 10.33% | 42.00 |
| 2025-01-20 | 106.00 | 106.30 | 1.38 | 1.32% | 105.28 | 112.80 | 205582 | 222794.22 | 10.69% | 3.00 |
| 2025-01-17 | 105.21 | 104.92 | -2.20 | -2.05% | 101.47 | 108.00 | 211666 | 222007.05 | 11.01% | 19.00 |
| 2025-01-16 | 99.96 | 107.12 | 7.91 | 7.97% | 96.01 | 118.00 | 321791 | 332556.62 | 16.73% | 39.00 |
| 2025-01-15 | 94.69 | 99.21 | 4.44 | 4.69% | 91.02 | 103.28 | 282529 | 273266.34 | 14.69% | 13.00 |
| 2025-01-14 | 91.40 | 94.77 | 3.52 | 3.86% | 87.10 | 96.22 | 278278 | 258103.02 | 14.47% | 12.00 |
| 2025-01-13 | 90.60 | 91.25 | 1.58 | 1.76% | 90.00 | 96.78 | 248060 | 231222.77 | 12.90% | 5.00 |
| 2025-01-10 | 96.38 | 89.67 | -6.67 | -6.92% | 89.50 | 97.58 | 254024 | 237182.41 | 13.21% | 57.00 |
| 2025-01-09 | 100.47 | 96.34 | -3.30 | -3.31% | 94.03 | 101.00 | 288370 | 279349.38 | 15.00% | 21.00 |
| 2025-01-08 | 92.95 | 99.64 | 7.06 | 7.63% | 89.00 | 106.46 | 431600 | 409907.62 | 22.44% | 9.00 |
| 2025-01-07 | 77.73 | 92.58 | 15.43 | 20.00% | 77.00 | 92.58 | 346515 | 288850.47 | 18.02% | 0.00 |
| 2025-01-06 | 77.10 | 77.15 | 0.41 | 0.53% | 74.00 | 83.80 | 265770 | 210575.61 | 13.82% | 6.00 |
| 2025-01-03 | 81.87 | 76.74 | -3.61 | -4.49% | 76.01 | 83.67 | 253473 | 198452.52 | 13.18% | 5.00 |
| 2025-01-02 | 72.01 | 80.35 | 7.65 | 10.52% | 70.79 | 84.99 | 343139 | 268763.25 | 17.84% | 13.00 |
| 2024-12-31 | 80.00 | 72.70 | -5.97 | -7.59% | 72.60 | 80.18 | 244066 | 184166.72 | 12.69% | 2.00 |
| 2024-12-30 | 74.90 | 78.67 | 4.47 | 6.02% | 72.08 | 81.25 | 272496 | 206247.17 | 14.17% | 19.00 |
| 2024-12-27 | 76.20 | 74.20 | -3.02 | -3.91% | 73.76 | 76.38 | 181904 | 135876.56 | 9.46% | 16.00 |
| 2024-12-26 | 67.73 | 77.22 | 9.86 | 14.64% | 66.88 | 77.30 | 286627 | 211443.50 | 14.91% | 24.00 |
| 2024-12-25 | 67.29 | 67.36 | -0.34 | -0.50% | 66.29 | 68.67 | 97884 | 65920.50 | 5.09% | 8.00 |
| 2024-12-24 | 68.69 | 67.70 | -1.51 | -2.18% | 65.73 | 69.49 | 145507 | 97919.16 | 7.57% | 4.00 |
| 2024-12-23 | 74.00 | 69.21 | -6.09 | -8.09% | 68.75 | 75.88 | 193624 | 139147.81 | 10.07% | 15.00 |
| 2024-12-20 | 73.27 | 75.30 | 1.11 | 1.50% | 71.00 | 76.54 | 270043 | 199714.80 | 14.04% | 6.00 |
| 2024-12-19 | 66.99 | 74.19 | 6.68 | 9.89% | 66.33 | 75.75 | 252690 | 183302.30 | 13.14% | 7.00 |
| 2024-12-18 | 66.31 | 67.51 | 0.53 | 0.79% | 64.55 | 67.83 | 104770 | 69382.26 | 5.45% | 0.00 |
| 2024-12-17 | 69.62 | 66.98 | -2.64 | -3.79% | 66.58 | 71.98 | 152424 | 106048.50 | 7.93% | 0.00 |
| 2024-12-16 | 70.49 | 69.62 | 0.48 | 0.69% | 65.64 | 71.66 | 151773 | 105078.35 | 7.89% | 0.00 |
| 2024-12-13 | 68.45 | 69.14 | 0.54 | 0.79% | 67.65 | 71.30 | 130150 | 90347.52 | 6.77% | 3.00 |
| 2024-12-12 | 67.35 | 68.60 | 1.60 | 2.39% | 66.50 | 71.00 | 158953 | 110380.19 | 8.27% | 11.00 |
| 2024-12-11 | 65.65 | 67.00 | 1.35 | 2.06% | 64.21 | 67.28 | 120291 | 79754.21 | 6.26% | 0.00 |
| 2024-12-10 | 68.94 | 65.65 | -1.23 | -1.84% | 64.54 | 69.16 | 138070 | 91066.14 | 7.18% | 0.00 |
| 2024-12-09 | 68.51 | 66.88 | -2.37 | -3.42% | 65.77 | 69.00 | 110898 | 74200.66 | 5.77% | 2.00 |
| 2024-12-06 | 70.50 | 69.25 | -1.25 | -1.77% | 69.01 | 71.39 | 82749 | 57708.27 | 4.30% | 0.00 |
| 2024-12-05 | 68.78 | 70.50 | 2.44 | 3.59% | 68.78 | 72.90 | 136672 | 97473.78 | 7.11% | 0.00 |
| 2024-12-04 | 69.80 | 68.06 | -2.28 | -3.24% | 67.39 | 71.58 | 79610 | 54888.70 | 4.14% | 1.00 |
| 2024-12-03 | 70.88 | 70.34 | -0.67 | -0.94% | 69.20 | 72.26 | 88142 | 62077.61 | 4.58% | 6.00 |
| 2024-12-02 | 69.89 | 71.01 | 1.36 | 1.95% | 69.19 | 72.85 | 148239 | 105501.25 | 7.71% | 10.00 |
| 2024-11-29 | 67.32 | 69.65 | 3.00 | 4.50% | 66.66 | 71.60 | 151086 | 104297.85 | 7.86% | 0.00 |
| 2024-11-28 | 69.48 | 66.65 | -2.83 | -4.07% | 65.00 | 69.90 | 127748 | 85527.16 | 6.64% | 11.00 |
深证大盘股票行情在线 K线走势图
