天溯计量(301449)股票行情
天溯计量(301449)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 |
|---|
| 2026-02-04 | 78.63 | 79.18 | 0.70 | 0.89% | 78.25 | 79.46 | 9976 | 7864.08 | 7.17% | 0.00 |
| 2026-02-03 | 77.49 | 78.48 | 1.49 | 1.94% | 77.36 | 78.49 | 8976 | 7005.27 | 6.45% | 0.00 |
| 2026-02-02 | 78.00 | 76.99 | -0.82 | -1.05% | 76.90 | 78.77 | 8273 | 6445.09 | 5.95% | 0.00 |
| 2026-01-30 | 78.45 | 77.81 | -0.58 | -0.74% | 76.00 | 78.80 | 12837 | 9954.44 | 9.23% | 1.00 |
| 2026-01-29 | 80.11 | 78.39 | -2.29 | -2.84% | 78.39 | 80.53 | 16104 | 12772.53 | 11.57% | 1.00 |
| 2026-01-28 | 80.57 | 80.68 | -0.53 | -0.65% | 80.57 | 81.56 | 10224 | 8263.06 | 7.35% | 1.00 |
| 2026-01-27 | 82.08 | 81.21 | -1.32 | -1.60% | 80.02 | 82.39 | 15940 | 12884.17 | 11.46% | 0.00 |
| 2026-01-26 | 85.22 | 82.53 | -2.77 | -3.25% | 81.96 | 85.22 | 24281 | 20162.43 | 17.45% | 2.00 |
| 2026-01-23 | 85.68 | 85.30 | -0.04 | -0.05% | 84.69 | 85.68 | 22199 | 18891.93 | 15.95% | 0.00 |
| 2026-01-22 | 87.30 | 85.34 | -2.76 | -3.13% | 85.08 | 87.67 | 32852 | 28288.16 | 23.61% | 0.00 |
| 2026-01-21 | 84.01 | 88.10 | 3.24 | 3.82% | 83.12 | 88.67 | 46958 | 40957.61 | 33.75% | 1.00 |
| 2026-01-20 | 86.61 | 84.86 | -1.40 | -1.62% | 84.50 | 88.54 | 35465 | 30611.23 | 25.49% | 0.00 |
| 2026-01-19 | 83.36 | 86.26 | 2.21 | 2.63% | 82.01 | 87.55 | 36765 | 31502.04 | 26.42% | 2.00 |
| 2026-01-16 | 84.80 | 84.05 | -0.64 | -0.76% | 83.66 | 87.81 | 26045 | 22158.78 | 18.72% | 0.00 |
| 2026-01-15 | 85.80 | 84.69 | -2.04 | -2.35% | 83.33 | 87.28 | 31428 | 26650.62 | 22.59% | 0.00 |
| 2026-01-14 | 80.60 | 86.73 | 5.91 | 7.31% | 80.60 | 90.13 | 59957 | 51108.82 | 43.09% | 0.00 |
| 2026-01-13 | 84.00 | 80.82 | -3.42 | -4.06% | 80.82 | 84.00 | 30647 | 25145.94 | 22.03% | 1.00 |
| 2026-01-12 | 84.00 | 84.24 | 0.00 | 0.00% | 82.76 | 84.52 | 30167 | 25260.26 | 21.68% | 0.00 |
| 2026-01-09 | 83.82 | 84.24 | -0.78 | -0.92% | 83.76 | 85.50 | 30695 | 25877.49 | 22.06% | 5.00 |
| 2026-01-08 | 85.52 | 85.02 | -1.97 | -2.26% | 83.82 | 87.51 | 39882 | 33976.84 | 28.66% | 0.00 |
| 2026-01-07 | 81.61 | 86.99 | 5.27 | 6.45% | 81.61 | 87.21 | 56962 | 47650.92 | 40.94% | 3.00 |
| 2026-01-06 | 82.64 | 81.72 | -0.78 | -0.95% | 80.95 | 83.05 | 36393 | 29740.85 | 26.16% | 0.00 |
| 2026-01-05 | 81.43 | 82.50 | -1.93 | -2.29% | 80.48 | 83.28 | 46535 | 38127.92 | 33.45% | 50.00 |
| 2025-12-31 | 87.02 | 84.43 | -2.27 | -2.62% | 83.91 | 92.00 | 57301 | 49941.94 | 41.18% | 11.00 |
| 2025-12-30 | 96.51 | 86.70 | -17.51 | -16.80% | 86.50 | 98.50 | 73622 | 66086.15 | 52.91% | 10.00 |
| 2025-12-29 | 108.00 | 104.21 | -10.44 | -9.11% | 96.92 | 108.01 | 84437 | 85726.62 | 60.69% | 11.00 |
| 2025-12-26 | 88.10 | 114.65 | 24.54 | 27.23% | 86.17 | 118.00 | 102637 | 107857.37 | 73.77% | 7.00 |
| 2025-12-25 | 77.85 | 90.11 | 14.28 | 18.83% | 77.85 | 98.98 | 98854 | 86997.99 | 71.05% | 8.00 |
| 2025-12-24 | 82.00 | 75.83 | -25.18 | -24.93% | 75.70 | 83.88 | 76087 | 60247.64 | 54.69% | 23.00 |
| 2025-12-23 | 78.50 | 101.01 | 64.21 | 174.48% | 76.02 | 150.99 | 117965 | 101866.20 | - | 7.00 |
深证大盘股票行情在线 K线走势图
天溯计量(301449)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
