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 |
|---|
| 2026-03-27 | 75.67 | 77.12 | 0.29 | 0.38% | 75.50 | 77.88 | 13900 | 10704.12 | 9.99% | 0.00 |
| 2026-03-26 | 79.75 | 76.83 | -3.90 | -4.83% | 76.36 | 80.50 | 25158 | 19597.21 | 18.08% | 0.00 |
| 2026-03-25 | 81.13 | 80.73 | -1.23 | -1.50% | 79.91 | 83.46 | 28748 | 23466.46 | 20.66% | 0.00 |
| 2026-03-24 | 80.01 | 81.96 | 3.14 | 3.98% | 79.20 | 83.35 | 29752 | 24200.97 | 21.38% | 1.00 |
| 2026-03-23 | 78.01 | 78.82 | -2.78 | -3.41% | 77.65 | 85.55 | 30642 | 24896.62 | 22.02% | 0.00 |
| 2026-03-20 | 85.55 | 81.60 | -4.41 | -5.13% | 81.44 | 87.14 | 30425 | 25408.62 | 21.87% | 0.00 |
| 2026-03-19 | 90.01 | 86.01 | -7.67 | -8.19% | 85.45 | 90.45 | 40892 | 35537.97 | 29.39% | 3.00 |
| 2026-03-18 | 92.50 | 93.68 | -2.37 | -2.47% | 88.60 | 98.00 | 55119 | 50963.54 | 39.62% | 0.00 |
| 2026-03-17 | 87.12 | 96.05 | 8.05 | 9.15% | 85.11 | 104.00 | 68771 | 64580.17 | 49.43% | 0.00 |
| 2026-03-16 | 81.60 | 88.00 | 4.85 | 5.83% | 81.52 | 88.97 | 46910 | 40470.64 | 33.72% | 25.00 |
| 2026-03-13 | 81.00 | 83.15 | 0.69 | 0.84% | 79.53 | 85.18 | 43477 | 36016.52 | 31.25% | 1.00 |
| 2026-03-12 | 76.46 | 82.46 | 6.05 | 7.92% | 76.05 | 82.48 | 43918 | 35592.34 | 31.57% | 0.00 |
| 2026-03-11 | 76.95 | 76.41 | -0.26 | -0.34% | 76.30 | 77.38 | 6843 | 5247.31 | 4.92% | 0.00 |
| 2026-03-10 | 74.68 | 76.67 | 2.55 | 3.44% | 74.68 | 76.75 | 9230 | 7024.29 | 6.63% | 0.00 |
| 2026-03-09 | 73.49 | 74.12 | -0.54 | -0.72% | 72.95 | 74.60 | 6975 | 5142.21 | 5.01% | 0.00 |
| 2026-03-06 | 73.65 | 74.66 | 0.66 | 0.89% | 73.65 | 74.91 | 6365 | 4744.32 | 4.57% | 0.00 |
| 2026-03-05 | 74.18 | 74.00 | 0.52 | 0.71% | 73.88 | 75.40 | 7679 | 5731.76 | 5.52% | 0.00 |
| 2026-03-04 | 73.13 | 73.48 | 0.36 | 0.49% | 72.52 | 73.50 | 7750 | 5671.03 | 5.57% | 0.00 |
| 2026-03-03 | 77.02 | 73.12 | -3.80 | -4.94% | 72.97 | 78.87 | 14242 | 10745.54 | 10.24% | 0.00 |
| 2026-03-02 | 79.30 | 76.92 | -3.18 | -3.97% | 76.55 | 79.58 | 10784 | 8380.66 | 7.75% | 0.00 |
| 2026-02-27 | 80.60 | 80.10 | -0.53 | -0.66% | 79.46 | 80.60 | 8374 | 6686.66 | 6.02% | 0.00 |
| 2026-02-26 | 78.99 | 80.63 | 1.43 | 1.81% | 78.83 | 81.22 | 13069 | 10515.37 | 9.39% | 1.00 |
| 2026-02-25 | 78.52 | 79.20 | 0.63 | 0.80% | 78.35 | 79.36 | 7848 | 6193.01 | 5.64% | 0.00 |
| 2026-02-24 | 78.30 | 78.57 | 0.82 | 1.05% | 77.88 | 78.90 | 5927 | 4647.24 | 4.26% | 1.00 |
| 2026-02-13 | 78.37 | 77.75 | -0.58 | -0.74% | 77.75 | 78.80 | 5683 | 4451.99 | 4.08% | 0.00 |
| 2026-02-12 | 79.18 | 78.33 | -0.85 | -1.07% | 78.22 | 79.37 | 7107 | 5580.25 | 5.11% | 0.00 |
| 2026-02-11 | 80.00 | 79.18 | -1.50 | -1.86% | 79.01 | 80.29 | 9590 | 7633.81 | 6.89% | 0.00 |
| 2026-02-10 | 78.98 | 80.68 | 1.80 | 2.28% | 78.29 | 81.35 | 17195 | 13730.20 | 12.36% | 0.00 |
| 2026-02-09 | 78.86 | 78.88 | 0.53 | 0.68% | 78.42 | 79.19 | 7818 | 6167.69 | 5.62% | 0.00 |
| 2026-02-06 | 77.18 | 78.35 | 0.50 | 0.64% | 77.06 | 78.81 | 7088 | 5539.36 | 5.09% | 0.00 |
| 2026-02-05 | 78.58 | 77.85 | -1.33 | -1.68% | 77.20 | 78.75 | 7509 | 5863.35 | 5.40% | 2.00 |
| 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
