涛涛车业(301345)股票行情 涛涛车业股票行情 301345股票行情_爱股网
涛涛车业(301345)股票行情
涛涛车业(301345)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 |
|---|
| 2025-10-28 | 245.62 | 252.20 | 5.90 | 2.40% | 244.00 | 254.99 | 18065 | 45370.64 | 6.22% | 0.00 |
| 2025-10-27 | 242.00 | 246.30 | 8.50 | 3.57% | 240.00 | 262.98 | 30119 | 75529.25 | 10.37% | 0.00 |
| 2025-10-24 | 233.50 | 237.80 | 5.27 | 2.27% | 229.08 | 239.20 | 15728 | 36881.13 | 5.41% | 0.00 |
| 2025-10-23 | 237.10 | 232.53 | -5.50 | -2.31% | 227.68 | 237.10 | 15638 | 36186.63 | 5.38% | 0.00 |
| 2025-10-22 | 239.60 | 238.03 | -2.47 | -1.03% | 236.04 | 245.50 | 13055 | 31180.39 | 4.49% | 0.00 |
| 2025-10-21 | 236.90 | 240.50 | 6.02 | 2.57% | 234.24 | 246.00 | 16974 | 41041.94 | 5.84% | 0.00 |
| 2025-10-20 | 238.27 | 234.48 | -3.33 | -1.40% | 227.23 | 242.49 | 17735 | 41499.35 | 6.10% | 0.00 |
| 2025-10-17 | 245.59 | 237.81 | -9.19 | -3.72% | 236.00 | 248.22 | 15522 | 37587.96 | 5.34% | 0.00 |
| 2025-10-16 | 234.56 | 247.00 | 11.19 | 4.75% | 231.01 | 248.96 | 20091 | 48592.30 | 6.91% | 3.00 |
| 2025-10-15 | 227.00 | 235.81 | 12.56 | 5.63% | 220.68 | 238.49 | 21127 | 48848.03 | 7.27% | 0.00 |
| 2025-10-14 | 229.77 | 223.25 | -1.48 | -0.66% | 223.25 | 241.02 | 21975 | 51322.32 | 7.56% | 2.00 |
| 2025-10-13 | 212.00 | 224.73 | -5.45 | -2.37% | 210.01 | 226.26 | 21534 | 46998.36 | 7.41% | 0.00 |
| 2025-10-10 | 222.21 | 230.18 | 18.67 | 8.83% | 216.20 | 231.99 | 28868 | 65081.55 | 9.93% | 0.00 |
| 2025-10-09 | 210.98 | 211.51 | 1.51 | 0.72% | 204.50 | 211.90 | 15809 | 32825.59 | 5.44% | 0.00 |
| 2025-09-30 | 211.73 | 210.00 | -2.19 | -1.03% | 208.02 | 213.03 | 9077 | 19047.40 | 3.12% | 0.00 |
| 2025-09-29 | 211.69 | 212.19 | 0.19 | 0.09% | 208.70 | 215.80 | 11553 | 24477.39 | 3.98% | 0.00 |
| 2025-09-26 | 217.00 | 212.00 | -5.16 | -2.38% | 208.00 | 218.68 | 16896 | 35844.51 | 5.81% | 0.00 |
| 2025-09-25 | 218.11 | 217.16 | -1.14 | -0.52% | 210.02 | 219.00 | 13220 | 28427.64 | 4.55% | 1.00 |
| 2025-09-24 | 217.00 | 218.30 | 0.32 | 0.15% | 214.50 | 222.68 | 10489 | 22923.15 | 3.61% | 0.00 |
| 2025-09-23 | 221.98 | 217.98 | -6.98 | -3.10% | 214.44 | 224.88 | 13380 | 29332.53 | 4.60% | 1.00 |
| 2025-09-22 | 215.01 | 224.96 | 7.52 | 3.46% | 215.01 | 229.76 | 18641 | 41579.44 | 6.41% | 0.00 |
| 2025-09-19 | 237.05 | 218.94 | -23.57 | -9.72% | 214.00 | 238.38 | 27925 | 62397.55 | 9.61% | 2.00 |
| 2025-09-18 | 221.82 | 242.51 | 20.91 | 9.44% | 220.06 | 257.99 | 30863 | 74935.93 | 10.62% | 2.00 |
| 2025-09-17 | 209.04 | 221.60 | 13.07 | 6.27% | 209.01 | 222.88 | 21914 | 47910.79 | 7.54% | 1.00 |
| 2025-09-16 | 204.07 | 208.53 | 4.12 | 2.02% | 202.50 | 210.30 | 12774 | 26478.42 | 4.40% | 0.00 |
| 2025-09-15 | 206.87 | 204.41 | -3.69 | -1.77% | 202.66 | 209.99 | 12527 | 25732.26 | 4.31% | 0.00 |
| 2025-09-12 | 202.01 | 208.10 | 5.21 | 2.57% | 199.21 | 212.98 | 16896 | 35214.29 | 5.81% | 0.00 |
| 2025-09-11 | 207.30 | 202.89 | -4.41 | -2.13% | 196.02 | 207.50 | 22348 | 44756.95 | 7.69% | 0.00 |
| 2025-09-10 | 205.72 | 207.30 | 1.30 | 0.63% | 202.19 | 208.67 | 15619 | 32076.64 | 5.38% | 1.00 |
| 2025-09-09 | 193.74 | 206.00 | 12.00 | 6.19% | 191.01 | 209.99 | 24474 | 48725.65 | 8.42% | 1.00 |
| 2025-09-08 | 200.00 | 194.00 | -5.50 | -2.76% | 188.55 | 200.45 | 25193 | 48487.10 | 8.67% | 0.00 |
| 2025-09-05 | 186.59 | 199.50 | 15.15 | 8.22% | 185.57 | 202.60 | 26176 | 51407.05 | 9.01% | 1.00 |
| 2025-09-04 | 186.03 | 184.35 | -2.85 | -1.52% | 180.10 | 188.00 | 15657 | 28828.16 | 5.39% | 0.00 |
| 2025-09-03 | 187.59 | 187.20 | 1.99 | 1.07% | 184.03 | 195.00 | 15783 | 29865.99 | 5.50% | 0.00 |
| 2025-09-02 | 182.99 | 185.21 | 1.93 | 1.05% | 179.01 | 189.99 | 18796 | 34762.44 | 6.55% | 0.00 |
| 2025-09-01 | 179.10 | 183.28 | 2.31 | 1.28% | 178.03 | 185.68 | 14279 | 26115.78 | 4.98% | 0.00 |
| 2025-08-29 | 185.01 | 180.97 | -4.35 | -2.35% | 180.62 | 191.00 | 20710 | 38449.16 | 7.22% | 0.00 |
| 2025-08-28 | 181.33 | 185.32 | 2.02 | 1.10% | 178.01 | 188.20 | 18409 | 33739.85 | 6.42% | 0.00 |
| 2025-08-27 | 189.96 | 183.30 | -6.69 | -3.52% | 183.20 | 191.50 | 14610 | 27300.67 | 5.09% | 0.00 |
| 2025-08-26 | 190.00 | 189.99 | -1.91 | -1.00% | 181.50 | 197.00 | 23853 | 45051.87 | 8.31% | 0.00 |
| 2025-08-25 | 195.31 | 191.90 | -2.89 | -1.48% | 185.00 | 196.85 | 23089 | 43701.99 | 8.05% | 1.00 |
| 2025-08-22 | 185.00 | 194.79 | 9.68 | 5.23% | 182.50 | 198.20 | 23759 | 45749.73 | 8.28% | 6.00 |
| 2025-08-21 | 179.08 | 185.11 | 6.11 | 3.41% | 177.00 | 190.87 | 19264 | 35786.11 | 6.72% | 0.00 |
| 2025-08-20 | 176.88 | 179.00 | 1.22 | 0.69% | 174.01 | 180.98 | 16240 | 28783.48 | 5.66% | 0.00 |
| 2025-08-19 | 172.03 | 177.78 | 5.85 | 3.40% | 171.86 | 179.54 | 19248 | 33924.94 | 6.71% | 0.00 |
| 2025-08-18 | 168.00 | 171.93 | 3.94 | 2.35% | 167.05 | 173.58 | 20010 | 34205.12 | 6.98% | 0.00 |
| 2025-08-15 | 168.93 | 167.99 | -1.01 | -0.60% | 166.74 | 177.77 | 27872 | 47901.77 | 9.72% | 0.00 |
| 2025-08-14 | 172.32 | 169.00 | -4.90 | -2.82% | 168.20 | 173.96 | 17645 | 30031.01 | 6.15% | 0.00 |
| 2025-08-13 | 172.00 | 173.90 | 2.30 | 1.34% | 166.50 | 175.21 | 25345 | 43258.69 | 8.83% | 1.00 |
| 2025-08-12 | 165.00 | 171.60 | 6.60 | 4.00% | 162.58 | 177.00 | 30022 | 51060.88 | 10.47% | 0.00 |
| 2025-08-11 | 171.45 | 165.00 | -3.62 | -2.15% | 162.10 | 173.00 | 22070 | 36484.90 | 7.69% | 0.00 |
| 2025-08-08 | 159.61 | 168.62 | 9.74 | 6.13% | 157.41 | 172.80 | 35771 | 59675.23 | 12.47% | 0.00 |
| 2025-08-07 | 161.10 | 158.88 | -2.11 | -1.31% | 156.30 | 163.48 | 23423 | 37354.76 | 8.17% | 1.00 |
| 2025-08-06 | 152.98 | 160.99 | 8.27 | 5.42% | 152.01 | 167.00 | 39669 | 63358.71 | 13.83% | 0.00 |
| 2025-08-05 | 159.31 | 152.72 | -7.18 | -4.49% | 150.97 | 160.00 | 27015 | 41545.61 | 9.42% | 1.00 |
| 2025-08-04 | 155.06 | 159.90 | 2.59 | 1.65% | 154.11 | 162.20 | 30964 | 49433.46 | 10.79% | 2.00 |
| 2025-08-01 | 156.55 | 157.31 | 0.17 | 0.11% | 153.33 | 162.50 | 28101 | 44429.33 | 9.80% | 8.00 |
| 2025-07-31 | 161.31 | 157.14 | -3.59 | -2.23% | 147.53 | 164.37 | 35044 | 54243.40 | 12.22% | 0.00 |
| 2025-07-30 | 161.93 | 160.73 | -0.62 | -0.38% | 156.57 | 168.87 | 24287 | 39003.12 | 8.47% | 0.00 |
| 2025-07-29 | 158.62 | 161.35 | 2.58 | 1.62% | 157.12 | 164.43 | 25943 | 41752.81 | 9.04% | 0.00 |
| 2025-07-28 | 158.07 | 158.77 | -2.38 | -1.48% | 157.19 | 161.39 | 27582 | 43874.52 | 9.61% | 0.00 |
| 2025-07-25 | 144.00 | 161.15 | 18.15 | 12.69% | 142.11 | 166.98 | 51318 | 81962.02 | 17.89% | 2.00 |
| 2025-07-24 | 135.16 | 143.00 | 7.73 | 5.71% | 135.00 | 144.44 | 39384 | 55494.79 | 13.73% | 0.00 |
| 2025-07-23 | 133.21 | 135.27 | 0.72 | 0.54% | 133.21 | 139.48 | 22249 | 30380.80 | 7.76% | 0.00 |
| 2025-07-22 | 136.00 | 134.55 | -1.79 | -1.31% | 133.89 | 137.10 | 16656 | 22466.38 | 5.81% | 0.05 |
| 2025-07-21 | 137.41 | 136.34 | -2.46 | -1.77% | 135.05 | 138.67 | 19433 | 26487.01 | 6.77% | 0.00 |
| 2025-07-18 | 140.14 | 138.80 | -2.89 | -2.04% | 137.30 | 141.50 | 29209 | 40650.44 | 10.18% | 0.00 |
| 2025-07-17 | 146.52 | 141.69 | -5.61 | -3.81% | 136.21 | 148.88 | 55068 | 78070.44 | 19.20% | 0.00 |
| 2025-07-16 | 150.02 | 147.30 | -1.78 | -1.19% | 146.50 | 153.79 | 29063 | 43599.91 | 10.13% | 2.00 |
| 2025-07-15 | 144.01 | 149.08 | 2.09 | 1.42% | 142.66 | 149.50 | 25260 | 36921.99 | 8.81% | 0.00 |
| 2025-07-14 | 140.54 | 146.99 | 7.33 | 5.25% | 138.67 | 147.54 | 28939 | 41658.01 | 10.09% | 3.00 |
| 2025-07-11 | 144.41 | 139.66 | -3.75 | -2.61% | 138.40 | 149.90 | 36691 | 52500.84 | 12.79% | 3.00 |
| 2025-07-10 | 141.00 | 143.41 | 2.24 | 1.59% | 137.28 | 145.50 | 36273 | 51400.32 | 12.64% | 0.00 |
| 2025-07-09 | 136.00 | 141.17 | 4.50 | 3.29% | 134.35 | 143.00 | 36697 | 50694.69 | 12.79% | 1.00 |
| 2025-07-08 | 136.06 | 136.67 | 0.68 | 0.50% | 129.81 | 137.27 | 46920 | 62725.82 | 16.36% | 1.00 |
| 2025-07-07 | 134.33 | 135.99 | 0.98 | 0.73% | 129.88 | 136.76 | 32804 | 43971.97 | 11.44% | 0.00 |
| 2025-07-04 | 132.61 | 135.01 | 2.00 | 1.50% | 129.25 | 137.26 | 54743 | 73102.56 | 19.08% | 0.00 |
| 2025-07-03 | 128.75 | 133.01 | 4.61 | 3.59% | 128.75 | 139.96 | 63828 | 85968.87 | 22.25% | 0.00 |
| 2025-07-02 | 123.00 | 128.40 | 4.40 | 3.55% | 122.50 | 133.29 | 60438 | 77911.58 | 21.07% | 0.00 |
| 2025-07-01 | 121.02 | 124.00 | 15.90 | 14.71% | 119.13 | 129.72 | 67226 | 83756.44 | 23.43% | 10.00 |
深证大盘股票行情在线 K线走势图
涛涛车业(301345)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
