天宸股份(600620)股票行情
天宸股份(600620)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 |
|---|
| 2026-03-26 | 6.25 | 6.22 | -0.03 | -0.48% | 6.15 | 6.35 | 50373 | 3137.22 | 0.73% |
| 2026-03-25 | 6.16 | 6.25 | 0.12 | 1.96% | 6.14 | 6.30 | 61653 | 3849.02 | 0.90% |
| 2026-03-24 | 5.96 | 6.13 | 0.26 | 4.43% | 5.86 | 6.14 | 70507 | 4229.55 | 1.03% |
| 2026-03-23 | 6.18 | 5.87 | -0.39 | -6.23% | 5.79 | 6.26 | 107492 | 6442.26 | 1.57% |
| 2026-03-20 | 6.43 | 6.26 | -0.20 | -3.10% | 6.23 | 6.58 | 61809 | 3942.01 | 0.90% |
| 2026-03-19 | 6.56 | 6.46 | -0.13 | -1.97% | 6.33 | 6.59 | 39095 | 2539.55 | 0.57% |
| 2026-03-18 | 6.56 | 6.59 | 0.02 | 0.30% | 6.51 | 6.60 | 38201 | 2507.35 | 0.56% |
| 2026-03-17 | 6.60 | 6.57 | -0.04 | -0.61% | 6.57 | 6.74 | 51070 | 3395.56 | 0.74% |
| 2026-03-16 | 6.62 | 6.61 | -0.01 | -0.15% | 6.56 | 6.71 | 46237 | 3062.05 | 0.67% |
| 2026-03-13 | 6.55 | 6.62 | 0.03 | 0.46% | 6.55 | 6.75 | 55804 | 3719.19 | 0.81% |
| 2026-03-12 | 6.61 | 6.59 | -0.03 | -0.45% | 6.57 | 6.67 | 51981 | 3440.99 | 0.76% |
| 2026-03-11 | 6.75 | 6.62 | -0.08 | -1.19% | 6.59 | 6.77 | 43092 | 2858.57 | 0.63% |
| 2026-03-10 | 6.60 | 6.70 | 0.18 | 2.76% | 6.50 | 6.71 | 60567 | 4016.06 | 0.88% |
| 2026-03-09 | 6.52 | 6.52 | -0.09 | -1.36% | 6.47 | 6.58 | 56514 | 3686.50 | 0.82% |
| 2026-03-06 | 6.37 | 6.61 | 0.19 | 2.96% | 6.37 | 6.62 | 52614 | 3442.03 | 0.77% |
| 2026-03-05 | 6.43 | 6.42 | 0.12 | 1.90% | 6.37 | 6.47 | 56776 | 3648.61 | 0.83% |
| 2026-03-04 | 6.23 | 6.30 | -0.06 | -0.94% | 6.21 | 6.40 | 60740 | 3829.16 | 0.88% |
| 2026-03-03 | 6.53 | 6.36 | -0.15 | -2.30% | 6.32 | 6.58 | 77825 | 5028.62 | 1.13% |
| 2026-03-02 | 6.59 | 6.51 | -0.25 | -3.70% | 6.43 | 6.69 | 90506 | 5921.35 | 1.32% |
| 2026-02-27 | 6.83 | 6.76 | -0.08 | -1.17% | 6.75 | 6.89 | 73213 | 4971.54 | 1.07% |
| 2026-02-26 | 6.99 | 6.84 | -0.16 | -2.29% | 6.83 | 7.01 | 66154 | 4563.74 | 0.96% |
| 2026-02-25 | 7.03 | 7.00 | -0.04 | -0.57% | 6.98 | 7.18 | 55574 | 3910.99 | 0.81% |
| 2026-02-24 | 6.84 | 7.04 | 0.19 | 2.77% | 6.84 | 7.07 | 72941 | 5113.37 | 1.06% |
| 2026-02-13 | 6.83 | 6.85 | 0.02 | 0.29% | 6.83 | 6.97 | 61829 | 4267.96 | 0.90% |
| 2026-02-12 | 6.98 | 6.83 | -0.19 | -2.71% | 6.81 | 7.04 | 65731 | 4527.86 | 0.96% |
| 2026-02-11 | 7.01 | 7.02 | -0.03 | -0.43% | 7.00 | 7.12 | 51328 | 3622.26 | 0.75% |
| 2026-02-10 | 7.12 | 7.05 | -0.08 | -1.12% | 7.03 | 7.16 | 74686 | 5281.62 | 1.09% |
| 2026-02-09 | 7.11 | 7.13 | 0.13 | 1.86% | 7.01 | 7.30 | 117424 | 8381.76 | 1.71% |
| 2026-02-06 | 6.99 | 7.00 | -0.03 | -0.43% | 6.91 | 7.07 | 74886 | 5255.11 | 1.09% |
| 2026-02-05 | 7.07 | 7.03 | -0.08 | -1.13% | 6.99 | 7.15 | 69746 | 4928.67 | 1.02% |
| 2026-02-04 | 6.90 | 7.11 | 0.16 | 2.30% | 6.90 | 7.12 | 100003 | 7052.74 | 1.46% |
| 2026-02-03 | 6.85 | 6.95 | 0.12 | 1.76% | 6.80 | 6.99 | 81592 | 5639.93 | 1.19% |
| 2026-02-02 | 6.78 | 6.83 | 0.04 | 0.59% | 6.76 | 7.07 | 118986 | 8228.32 | 1.73% |
| 2026-01-30 | 6.74 | 6.79 | 0.05 | 0.74% | 6.66 | 6.84 | 75525 | 5095.16 | 1.10% |
| 2026-01-29 | 6.78 | 6.74 | -0.08 | -1.17% | 6.69 | 6.86 | 86357 | 5857.23 | 1.26% |
| 2026-01-28 | 7.01 | 6.82 | -0.23 | -3.26% | 6.79 | 7.05 | 96955 | 6671.31 | 1.41% |
| 2026-01-27 | 7.11 | 7.05 | -0.06 | -0.84% | 6.83 | 7.12 | 106031 | 7400.53 | 1.54% |
| 2026-01-26 | 7.21 | 7.11 | -0.09 | -1.25% | 7.02 | 7.28 | 113329 | 8069.53 | 1.65% |
| 2026-01-23 | 7.08 | 7.20 | 0.14 | 1.98% | 7.06 | 7.22 | 127336 | 9121.90 | 1.85% |
| 2026-01-22 | 7.22 | 7.06 | -0.07 | -0.98% | 7.02 | 7.24 | 119174 | 8428.28 | 1.74% |
| 2026-01-21 | 7.04 | 7.13 | 0.09 | 1.28% | 6.90 | 7.17 | 137511 | 9739.87 | 2.00% |
| 2026-01-20 | 7.04 | 7.04 | 0.01 | 0.14% | 6.95 | 7.09 | 96497 | 6766.49 | 1.41% |
| 2026-01-19 | 6.94 | 7.03 | 0.09 | 1.30% | 6.88 | 7.03 | 103294 | 7212.90 | 1.50% |
| 2026-01-16 | 7.05 | 6.94 | -0.01 | -0.14% | 6.85 | 7.07 | 90100 | 6247.53 | 1.31% |
| 2026-01-15 | 7.00 | 6.95 | -0.11 | -1.56% | 6.94 | 7.12 | 99232 | 6940.88 | 1.45% |
| 2026-01-14 | 7.05 | 7.06 | -0.07 | -0.98% | 6.93 | 7.16 | 171762 | 12129.32 | 2.50% |
| 2026-01-13 | 7.22 | 7.13 | -0.02 | -0.28% | 7.08 | 7.31 | 171072 | 12279.85 | 2.49% |
| 2026-01-12 | 7.21 | 7.15 | -0.05 | -0.69% | 7.09 | 7.24 | 186198 | 13298.21 | 2.71% |
| 2026-01-09 | 7.26 | 7.20 | -0.06 | -0.83% | 7.14 | 7.41 | 193856 | 14047.96 | 2.82% |
| 2026-01-08 | 7.08 | 7.26 | 0.14 | 1.97% | 7.08 | 7.44 | 294165 | 21408.32 | 4.28% |
| 2026-01-07 | 7.44 | 7.12 | -0.04 | -0.56% | 7.11 | 7.44 | 565966 | 40931.34 | 8.24% |
| 2026-01-06 | 6.48 | 7.16 | 0.65 | 9.98% | 6.47 | 7.16 | 205022 | 14485.11 | 2.99% |
| 2026-01-05 | 6.56 | 6.51 | 0.01 | 0.15% | 6.48 | 6.60 | 88698 | 5783.17 | 1.29% |
| 2025-12-31 | 6.60 | 6.50 | -0.09 | -1.37% | 6.50 | 6.78 | 130928 | 8611.68 | 1.91% |
| 2025-12-30 | 6.79 | 6.59 | -0.21 | -3.09% | 6.58 | 6.86 | 149030 | 9922.71 | 2.17% |
| 2025-12-29 | 6.59 | 6.80 | 0.23 | 3.50% | 6.50 | 6.83 | 214013 | 14396.40 | 3.12% |
| 2025-12-26 | 6.63 | 6.57 | -0.08 | -1.20% | 6.56 | 6.75 | 108571 | 7189.67 | 1.58% |
| 2025-12-25 | 6.56 | 6.65 | 0.07 | 1.06% | 6.52 | 6.67 | 111171 | 7348.14 | 1.62% |
| 2025-12-24 | 6.68 | 6.58 | -0.05 | -0.75% | 6.50 | 6.68 | 130878 | 8587.21 | 1.91% |
| 2025-12-23 | 6.71 | 6.63 | -0.09 | -1.34% | 6.59 | 6.79 | 208593 | 13911.16 | 3.04% |
| 2025-12-22 | 6.77 | 6.72 | 0.10 | 1.51% | 6.63 | 6.86 | 425592 | 28657.75 | 6.20% |
| 2025-12-19 | 6.07 | 6.62 | 0.60 | 9.97% | 6.03 | 6.62 | 158212 | 10213.32 | 2.30% |
| 2025-12-18 | 5.93 | 6.02 | 0.06 | 1.01% | 5.89 | 6.11 | 60852 | 3667.89 | 0.89% |
| 2025-12-17 | 5.87 | 5.96 | 0.04 | 0.68% | 5.84 | 6.00 | 73369 | 4346.33 | 1.07% |
| 2025-12-16 | 6.10 | 5.92 | -0.18 | -2.95% | 5.90 | 6.17 | 78344 | 4690.01 | 1.14% |
| 2025-12-15 | 6.04 | 6.10 | 0.06 | 0.99% | 5.97 | 6.10 | 65544 | 3966.73 | 0.95% |
| 2025-12-12 | 6.26 | 6.04 | -0.25 | -3.97% | 6.04 | 6.29 | 92390 | 5690.19 | 1.35% |
| 2025-12-11 | 6.52 | 6.29 | -0.25 | -3.82% | 6.28 | 6.54 | 75444 | 4798.12 | 1.10% |
| 2025-12-10 | 6.50 | 6.54 | 0.09 | 1.40% | 6.44 | 6.55 | 85570 | 5568.30 | 1.25% |
| 2025-12-09 | 6.41 | 6.45 | 0.07 | 1.10% | 6.32 | 6.59 | 125942 | 8141.56 | 1.83% |
| 2025-12-08 | 6.33 | 6.38 | 0.05 | 0.79% | 6.30 | 6.40 | 50006 | 3180.10 | 0.73% |
| 2025-12-05 | 6.34 | 6.33 | 0.06 | 0.96% | 6.28 | 6.40 | 57374 | 3632.47 | 0.84% |
| 2025-12-04 | 6.36 | 6.27 | -0.11 | -1.72% | 6.26 | 6.43 | 44918 | 2834.07 | 0.65% |
| 2025-12-03 | 6.41 | 6.38 | -0.07 | -1.09% | 6.35 | 6.50 | 67022 | 4293.74 | 0.98% |
| 2025-12-02 | 6.43 | 6.45 | 0.02 | 0.31% | 6.37 | 6.52 | 73740 | 4755.67 | 1.07% |
| 2025-12-01 | 6.37 | 6.43 | 0.14 | 2.23% | 6.36 | 6.60 | 115235 | 7411.62 | 1.68% |
| 2025-11-28 | 6.17 | 6.29 | 0.11 | 1.78% | 6.11 | 6.29 | 48944 | 3042.59 | 0.71% |
| 2025-11-27 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.23 | 58872 | 3629.79 | 0.86% |
| 2025-11-26 | 6.05 | 6.12 | 0.02 | 0.33% | 6.05 | 6.27 | 63419 | 3907.76 | 0.92% |
| 2025-11-25 | 6.09 | 6.10 | 0.04 | 0.66% | 6.00 | 6.13 | 57889 | 3526.22 | 0.84% |
上证大盘股票行情在线 K线走势图
天宸股份(600620)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
