天山电子(301379)股票行情 天山电子股票行情 301379股票行情_爱股网
天山电子(301379)股票行情
天山电子(301379)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 |
|---|
| 2025-10-27 | 32.10 | 32.03 | 0.36 | 1.14% | 31.15 | 32.45 | 176694 | 56179.61 | 13.88% | 0.00 |
| 2025-10-24 | 29.99 | 31.67 | 1.99 | 6.70% | 29.99 | 31.85 | 199649 | 62411.96 | 15.68% | 0.00 |
| 2025-10-23 | 30.30 | 29.68 | -1.20 | -3.89% | 28.20 | 30.32 | 147784 | 42973.61 | 11.61% | 0.00 |
| 2025-10-22 | 31.13 | 30.88 | -0.92 | -2.89% | 30.42 | 32.26 | 137314 | 42536.25 | 10.78% | 0.00 |
| 2025-10-21 | 30.32 | 31.80 | 1.33 | 4.36% | 30.20 | 32.50 | 190906 | 60238.64 | 14.99% | 0.00 |
| 2025-10-20 | 31.71 | 30.47 | -0.32 | -1.04% | 29.97 | 31.89 | 151890 | 47018.74 | 11.93% | 1.00 |
| 2025-10-17 | 30.59 | 30.79 | -0.19 | -0.61% | 29.21 | 32.00 | 200327 | 61463.80 | 15.73% | 1.00 |
| 2025-10-16 | 30.00 | 30.98 | 0.48 | 1.57% | 29.66 | 31.78 | 149028 | 46272.18 | 11.70% | 1.00 |
| 2025-10-15 | 30.00 | 30.50 | 0.14 | 0.46% | 29.60 | 30.88 | 121251 | 36589.32 | 9.52% | 5.00 |
| 2025-10-14 | 32.20 | 30.36 | -0.96 | -3.07% | 29.88 | 32.67 | 172263 | 53413.36 | 13.53% | 0.00 |
| 2025-10-13 | 30.00 | 31.32 | -1.46 | -4.45% | 29.81 | 31.95 | 184863 | 57274.52 | 14.52% | 43.00 |
| 2025-10-10 | 31.50 | 32.78 | 0.73 | 2.28% | 30.67 | 33.08 | 249422 | 79274.46 | 19.59% | 7.00 |
| 2025-10-09 | 33.07 | 32.05 | 0.46 | 1.46% | 31.50 | 33.96 | 357981 | 117181.62 | 28.11% | 12.00 |
| 2025-09-30 | 29.28 | 31.59 | 2.93 | 10.22% | 28.79 | 34.39 | 415929 | 133580.45 | 32.66% | 0.00 |
| 2025-09-29 | 28.89 | 28.66 | -0.64 | -2.18% | 28.28 | 29.48 | 138498 | 39839.20 | 10.93% | 7.00 |
| 2025-09-26 | 29.96 | 29.30 | -1.51 | -4.90% | 29.12 | 30.80 | 167947 | 50296.79 | 13.26% | 32.00 |
| 2025-09-25 | 31.00 | 30.81 | -1.17 | -3.66% | 30.26 | 32.00 | 233604 | 72285.32 | 18.44% | 2.00 |
| 2025-09-24 | 29.65 | 31.98 | 2.04 | 6.81% | 29.00 | 32.10 | 334802 | 103379.05 | 26.43% | 5.00 |
| 2025-09-23 | 31.21 | 29.94 | -0.83 | -2.70% | 28.81 | 31.43 | 280061 | 83281.75 | 22.11% | 93.00 |
| 2025-09-22 | 30.00 | 30.77 | 1.23 | 4.16% | 29.29 | 32.50 | 423821 | 130787.84 | 33.46% | 12.00 |
| 2025-09-19 | 24.60 | 29.54 | 4.92 | 19.98% | 24.60 | 29.54 | 360499 | 99847.45 | 28.46% | 3.00 |
| 2025-09-18 | 25.01 | 24.62 | -0.53 | -2.11% | 24.30 | 25.38 | 64168 | 16004.61 | 5.07% | 0.00 |
| 2025-09-17 | 25.33 | 25.15 | -0.35 | -1.37% | 25.05 | 25.60 | 42948 | 10863.57 | 3.39% | 0.00 |
| 2025-09-16 | 25.00 | 25.50 | 0.47 | 1.88% | 24.65 | 25.50 | 53361 | 13374.76 | 4.21% | 0.00 |
| 2025-09-15 | 25.30 | 25.03 | -0.43 | -1.69% | 24.98 | 25.93 | 56744 | 14332.04 | 4.48% | 0.00 |
| 2025-09-12 | 24.36 | 25.46 | 1.07 | 4.39% | 24.15 | 26.29 | 107875 | 27308.12 | 8.52% | 0.00 |
| 2025-09-11 | 23.25 | 24.39 | 1.19 | 5.13% | 23.11 | 24.52 | 66716 | 15994.19 | 5.27% | 0.00 |
| 2025-09-10 | 23.32 | 23.20 | -0.12 | -0.51% | 23.10 | 23.61 | 33262 | 7757.87 | 2.63% | 0.00 |
| 2025-09-09 | 23.75 | 23.32 | -0.48 | -2.02% | 23.13 | 23.85 | 41014 | 9642.54 | 3.24% | 0.00 |
| 2025-09-08 | 23.76 | 23.80 | 0.22 | 0.93% | 23.38 | 23.95 | 52244 | 12375.18 | 4.12% | 0.00 |
| 2025-09-05 | 23.03 | 23.58 | 0.55 | 2.39% | 22.96 | 23.60 | 54194 | 12651.16 | 4.28% | 0.00 |
| 2025-09-04 | 23.80 | 23.03 | -0.73 | -3.07% | 22.58 | 24.13 | 68761 | 15970.66 | 5.43% | 0.00 |
| 2025-09-03 | 24.48 | 23.76 | -0.67 | -2.74% | 23.69 | 24.66 | 60197 | 14494.54 | 4.75% | 1.00 |
| 2025-09-02 | 26.75 | 24.43 | -2.01 | -7.60% | 24.19 | 26.75 | 127713 | 31885.68 | 10.08% | 0.00 |
| 2025-09-01 | 26.70 | 26.44 | -0.11 | -0.41% | 26.42 | 27.18 | 62408 | 16679.27 | 4.93% | 0.00 |
| 2025-08-29 | 26.84 | 26.55 | -0.48 | -1.78% | 26.31 | 26.90 | 65671 | 17428.44 | 5.18% | 0.00 |
| 2025-08-28 | 27.63 | 27.03 | -0.92 | -3.29% | 26.30 | 27.95 | 114561 | 30942.32 | 9.24% | 0.00 |
| 2025-08-27 | 27.69 | 27.95 | 0.26 | 0.94% | 27.35 | 28.96 | 125667 | 35426.86 | 10.13% | 1.00 |
| 2025-08-26 | 28.01 | 27.69 | -0.75 | -2.64% | 27.56 | 28.28 | 106412 | 29711.77 | 8.58% | 0.00 |
| 2025-08-25 | 28.94 | 28.44 | 0.68 | 2.45% | 27.93 | 29.99 | 185437 | 53020.16 | 14.95% | 0.00 |
| 2025-08-22 | 26.55 | 27.76 | 1.10 | 4.13% | 26.39 | 28.28 | 145140 | 39797.21 | 11.70% | 25.00 |
| 2025-08-21 | 27.44 | 26.66 | -0.44 | -1.62% | 26.42 | 27.44 | 78404 | 21085.75 | 6.32% | 0.00 |
| 2025-08-20 | 26.52 | 27.10 | 0.38 | 1.42% | 25.88 | 27.16 | 91367 | 24335.37 | 7.37% | 0.00 |
| 2025-08-19 | 25.83 | 26.72 | 0.92 | 3.57% | 25.23 | 27.20 | 145396 | 38307.88 | 11.72% | 0.00 |
| 2025-08-18 | 25.86 | 25.80 | 0.03 | 0.12% | 25.52 | 26.03 | 69869 | 18034.15 | 5.63% | 12.00 |
| 2025-08-15 | 25.03 | 25.77 | 0.74 | 2.96% | 25.03 | 25.84 | 59729 | 15204.35 | 4.82% | 16.00 |
| 2025-08-14 | 25.63 | 25.03 | -0.63 | -2.46% | 25.02 | 25.75 | 54551 | 13766.48 | 4.40% | 0.00 |
| 2025-08-13 | 25.58 | 25.66 | 0.18 | 0.71% | 25.33 | 25.79 | 45940 | 11738.58 | 3.70% | 0.00 |
| 2025-08-12 | 25.52 | 25.48 | -0.04 | -0.16% | 25.14 | 25.68 | 43790 | 11106.27 | 3.53% | 0.00 |
| 2025-08-11 | 25.12 | 25.52 | 0.35 | 1.39% | 25.12 | 25.72 | 40426 | 10298.84 | 3.26% | 0.00 |
| 2025-08-08 | 25.22 | 25.17 | -0.14 | -0.55% | 24.95 | 25.36 | 30070 | 7560.10 | 2.42% | 0.00 |
| 2025-08-07 | 25.36 | 25.31 | -0.22 | -0.86% | 25.07 | 25.67 | 48360 | 12230.97 | 3.90% | 0.00 |
| 2025-08-06 | 25.33 | 25.53 | 0.12 | 0.47% | 25.07 | 25.66 | 45931 | 11690.67 | 3.70% | 0.00 |
| 2025-08-05 | 25.10 | 25.41 | 0.39 | 1.56% | 24.80 | 25.47 | 49429 | 12399.04 | 3.99% | 0.00 |
| 2025-08-04 | 24.50 | 25.02 | 0.42 | 1.71% | 24.48 | 25.04 | 38493 | 9550.00 | 3.10% | 0.00 |
| 2025-08-01 | 24.52 | 24.60 | 0.16 | 0.65% | 24.22 | 24.89 | 47835 | 11767.44 | 3.86% | 0.00 |
| 2025-07-31 | 25.12 | 24.44 | -0.76 | -3.02% | 24.40 | 25.70 | 74216 | 18562.65 | 5.98% | 0.00 |
| 2025-07-30 | 25.60 | 25.20 | -0.49 | -1.91% | 24.99 | 25.77 | 59152 | 14940.33 | 4.77% | 0.00 |
| 2025-07-29 | 25.80 | 25.69 | -0.16 | -0.62% | 25.36 | 26.05 | 40971 | 10500.92 | 3.30% | 0.00 |
| 2025-07-28 | 25.30 | 25.85 | 0.68 | 2.70% | 25.17 | 25.89 | 68447 | 17513.63 | 5.52% | 0.00 |
| 2025-07-25 | 25.10 | 25.17 | -0.02 | -0.08% | 24.96 | 25.38 | 63122 | 15837.16 | 5.09% | 0.00 |
| 2025-07-24 | 26.00 | 25.19 | -0.81 | -3.12% | 24.80 | 26.02 | 106854 | 27090.86 | 8.62% | 0.00 |
| 2025-07-23 | 26.05 | 26.00 | -0.28 | -1.07% | 25.77 | 26.34 | 66953 | 17425.46 | 5.40% | 0.00 |
| 2025-07-22 | 26.72 | 26.28 | -0.42 | -1.57% | 26.02 | 26.94 | 87281 | 23006.29 | 7.04% | 0.00 |
| 2025-07-21 | 26.61 | 26.70 | -0.16 | -0.60% | 26.30 | 27.06 | 67822 | 18142.59 | 5.47% | 5.00 |
| 2025-07-18 | 27.51 | 26.86 | -0.36 | -1.32% | 26.67 | 28.30 | 87717 | 23774.93 | 7.07% | 10.00 |
| 2025-07-17 | 26.70 | 27.22 | -0.14 | -0.51% | 26.49 | 27.87 | 92076 | 25049.46 | 7.42% | 0.00 |
| 2025-07-16 | 27.79 | 27.36 | -0.63 | -2.25% | 26.13 | 27.79 | 188398 | 50262.15 | 15.19% | 0.00 |
| 2025-07-15 | 27.02 | 27.99 | 0.90 | 3.32% | 26.70 | 28.10 | 164807 | 45411.11 | 13.29% | 1.00 |
| 2025-07-14 | 26.50 | 27.09 | 0.43 | 1.61% | 26.26 | 27.17 | 94843 | 25397.15 | 7.65% | 0.00 |
| 2025-07-11 | 26.36 | 26.66 | 0.10 | 0.38% | 26.03 | 27.08 | 86083 | 22899.04 | 6.94% | 0.00 |
| 2025-07-10 | 26.98 | 26.56 | -0.21 | -0.78% | 26.01 | 27.02 | 99103 | 26154.74 | 7.99% | 1.00 |
| 2025-07-09 | 27.02 | 26.77 | -0.28 | -1.04% | 26.60 | 27.54 | 122245 | 33031.94 | 9.86% | 1.00 |
| 2025-07-08 | 26.15 | 27.05 | 0.92 | 3.52% | 25.75 | 27.45 | 152035 | 40763.87 | 12.26% | 0.00 |
| 2025-07-07 | 26.60 | 26.13 | -0.60 | -2.24% | 25.90 | 27.00 | 123104 | 32220.14 | 9.93% | 3.00 |
| 2025-07-04 | 26.29 | 26.73 | 0.18 | 0.68% | 26.03 | 27.70 | 137076 | 36752.09 | 11.05% | 0.00 |
| 2025-07-03 | 26.05 | 26.55 | 0.50 | 1.92% | 25.81 | 26.75 | 128313 | 33804.93 | 10.35% | 0.00 |
| 2025-07-02 | 26.85 | 26.05 | -1.82 | -6.53% | 25.70 | 27.11 | 186405 | 48826.72 | 15.03% | 0.00 |
| 2025-07-01 | 26.66 | 27.87 | 0.95 | 3.53% | 26.66 | 28.47 | 223151 | 61818.87 | 17.99% | 17.00 |
| 2025-06-30 | 26.55 | 26.92 | 0.60 | 2.28% | 26.22 | 27.61 | 138977 | 37248.79 | 11.21% | 0.00 |
深证大盘股票行情在线 K线走势图
天山电子(301379)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
