*ST天创(603608)股票行情
*ST天创(603608)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 |
|---|
| 2025-03-28 | 4.58 | 4.68 | 0.06 | 1.30% | 4.50 | 4.75 | 33532 | 1555.24 | 0.80% |
| 2025-03-27 | 4.63 | 4.62 | -0.05 | -1.07% | 4.60 | 4.70 | 23654 | 1100.29 | 0.56% |
| 2025-03-26 | 4.67 | 4.67 | 0.03 | 0.65% | 4.60 | 4.80 | 50477 | 2376.84 | 1.20% |
| 2025-03-25 | 4.38 | 4.64 | 0.22 | 4.98% | 4.37 | 4.64 | 44405 | 2036.56 | 1.06% |
| 2025-03-24 | 4.50 | 4.42 | -0.07 | -1.56% | 4.37 | 4.63 | 43366 | 1934.37 | 1.03% |
| 2025-03-21 | 4.47 | 4.49 | 0.07 | 1.58% | 4.40 | 4.57 | 59917 | 2680.45 | 1.43% |
| 2025-03-20 | 4.29 | 4.42 | 0.21 | 4.99% | 4.26 | 4.42 | 48900 | 2145.70 | 1.17% |
| 2025-03-19 | 4.20 | 4.21 | 0.02 | 0.48% | 4.13 | 4.21 | 14446 | 601.96 | 0.34% |
| 2025-03-18 | 4.18 | 4.19 | -0.03 | -0.71% | 4.16 | 4.26 | 23810 | 998.36 | 0.57% |
| 2025-03-17 | 4.06 | 4.22 | 0.18 | 4.46% | 4.06 | 4.23 | 39547 | 1641.18 | 0.94% |
| 2025-03-14 | 4.07 | 4.04 | -0.01 | -0.25% | 4.01 | 4.08 | 10496 | 422.66 | 0.25% |
| 2025-03-13 | 4.01 | 4.05 | 0.06 | 1.50% | 3.99 | 4.07 | 17902 | 721.99 | 0.43% |
| 2025-03-12 | 4.01 | 3.99 | -0.02 | -0.50% | 3.99 | 4.04 | 14822 | 593.98 | 0.35% |
| 2025-03-11 | 4.04 | 4.01 | -0.04 | -0.99% | 3.98 | 4.08 | 28583 | 1143.88 | 0.68% |
| 2025-03-10 | 4.10 | 4.05 | -0.04 | -0.98% | 4.01 | 4.12 | 28306 | 1149.26 | 0.67% |
| 2025-03-07 | 4.10 | 4.09 | -0.01 | -0.24% | 4.04 | 4.14 | 13672 | 558.68 | 0.33% |
| 2025-03-06 | 4.02 | 4.10 | 0.07 | 1.74% | 3.99 | 4.13 | 15666 | 639.67 | 0.37% |
| 2025-03-05 | 3.99 | 4.03 | 0.03 | 0.75% | 3.96 | 4.08 | 7863 | 315.40 | 0.19% |
| 2025-03-04 | 4.01 | 4.00 | -0.04 | -0.99% | 3.92 | 4.02 | 21472 | 851.86 | 0.51% |
| 2025-03-03 | 4.00 | 4.04 | 0.05 | 1.25% | 3.97 | 4.06 | 9971 | 400.10 | 0.24% |
| 2025-02-28 | 4.00 | 3.99 | -0.06 | -1.48% | 3.99 | 4.10 | 10039 | 402.41 | 0.24% |
| 2025-02-27 | 4.02 | 4.05 | -0.02 | -0.49% | 3.99 | 4.13 | 15273 | 614.61 | 0.36% |
| 2025-02-26 | 4.00 | 4.07 | 0.07 | 1.75% | 4.00 | 4.12 | 12845 | 522.48 | 0.31% |
| 2025-02-25 | 4.14 | 4.00 | -0.11 | -2.68% | 3.98 | 4.20 | 49338 | 2005.77 | 1.18% |
| 2025-02-24 | 4.19 | 4.11 | -0.01 | -0.24% | 4.10 | 4.29 | 51958 | 2174.84 | 1.24% |
| 2025-02-21 | 4.10 | 4.12 | 0.02 | 0.49% | 4.04 | 4.14 | 17709 | 723.24 | 0.42% |
| 2025-02-20 | 3.99 | 4.10 | 0.08 | 1.99% | 3.98 | 4.17 | 28583 | 1167.69 | 0.68% |
| 2025-02-19 | 3.99 | 4.02 | 0.01 | 0.25% | 3.91 | 4.04 | 27879 | 1106.02 | 0.66% |
| 2025-02-18 | 4.09 | 4.01 | -0.12 | -2.91% | 3.99 | 4.15 | 21520 | 876.13 | 0.51% |
| 2025-02-17 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.23 | 36774 | 1524.30 | 0.88% |
| 2025-02-14 | 3.83 | 4.07 | 0.19 | 4.90% | 3.83 | 4.07 | 68550 | 2754.77 | 1.63% |
| 2025-02-13 | 3.90 | 3.88 | -0.01 | -0.26% | 3.82 | 3.90 | 11320 | 437.40 | 0.27% |
| 2025-02-12 | 3.84 | 3.89 | 0.06 | 1.57% | 3.84 | 3.99 | 41140 | 1605.49 | 0.98% |
| 2025-02-11 | 3.65 | 3.83 | 0.18 | 4.93% | 3.62 | 3.83 | 52022 | 1976.70 | 1.24% |
| 2025-02-10 | 3.55 | 3.65 | 0.11 | 3.11% | 3.52 | 3.67 | 13709 | 493.19 | 0.33% |
| 2025-02-07 | 3.53 | 3.54 | 0.03 | 0.85% | 3.51 | 3.55 | 9878 | 348.83 | 0.24% |
| 2025-02-06 | 3.51 | 3.51 | 0.00 | 0.00% | 3.46 | 3.52 | 10161 | 354.63 | 0.24% |
| 2025-02-05 | 3.50 | 3.51 | 0.02 | 0.57% | 3.43 | 3.52 | 15217 | 530.92 | 0.36% |
| 2025-01-27 | 3.49 | 3.49 | -0.18 | -4.90% | 3.49 | 3.62 | 52159 | 1835.18 | 1.24% |
| 2025-01-24 | 3.62 | 3.67 | 0.00 | 0.00% | 3.62 | 3.69 | 5426 | 198.92 | 0.13% |
| 2025-01-23 | 3.65 | 3.67 | 0.01 | 0.27% | 3.63 | 3.76 | 13916 | 514.80 | 0.33% |
| 2025-01-22 | 3.66 | 3.66 | -0.01 | -0.27% | 3.62 | 3.68 | 5745 | 209.77 | 0.14% |
| 2025-01-21 | 3.67 | 3.67 | 0.00 | 0.00% | 3.63 | 3.69 | 8424 | 308.08 | 0.20% |
| 2025-01-20 | 3.73 | 3.67 | -0.01 | -0.27% | 3.66 | 3.73 | 7435 | 274.08 | 0.18% |
| 2025-01-17 | 3.66 | 3.68 | 0.01 | 0.27% | 3.65 | 3.72 | 7764 | 285.49 | 0.18% |
| 2025-01-16 | 3.62 | 3.67 | 0.04 | 1.10% | 3.61 | 3.68 | 9697 | 354.26 | 0.23% |
| 2025-01-15 | 3.63 | 3.63 | -0.03 | -0.82% | 3.61 | 3.71 | 14965 | 548.59 | 0.36% |
| 2025-01-14 | 3.53 | 3.66 | 0.13 | 3.68% | 3.53 | 3.67 | 16434 | 595.97 | 0.39% |
| 2025-01-13 | 3.43 | 3.53 | 0.01 | 0.28% | 3.42 | 3.58 | 9292 | 326.43 | 0.22% |
| 2025-01-10 | 3.55 | 3.52 | 0.01 | 0.28% | 3.51 | 3.67 | 22352 | 803.51 | 0.53% |
| 2025-01-09 | 3.34 | 3.51 | 0.17 | 5.09% | 3.32 | 3.51 | 19103 | 657.71 | 0.46% |
| 2025-01-08 | 3.33 | 3.34 | -0.06 | -1.76% | 3.26 | 3.39 | 15729 | 520.03 | 0.37% |
| 2025-01-07 | 3.36 | 3.40 | 0.03 | 0.89% | 3.33 | 3.42 | 8497 | 286.05 | 0.20% |
| 2025-01-06 | 3.40 | 3.37 | -0.08 | -2.32% | 3.30 | 3.44 | 22026 | 742.23 | 0.52% |
| 2025-01-03 | 3.59 | 3.45 | -0.18 | -4.96% | 3.45 | 3.63 | 26114 | 918.38 | 0.62% |
| 2025-01-02 | 3.72 | 3.63 | -0.09 | -2.42% | 3.61 | 3.73 | 18608 | 683.04 | 0.44% |
| 2024-12-31 | 3.75 | 3.72 | -0.03 | -0.80% | 3.66 | 3.79 | 13369 | 496.79 | 0.32% |
| 2024-12-30 | 3.84 | 3.75 | -0.09 | -2.34% | 3.72 | 3.84 | 20870 | 784.10 | 0.50% |
| 2024-12-27 | 3.91 | 3.84 | -0.02 | -0.52% | 3.82 | 3.92 | 28798 | 1118.35 | 0.69% |
| 2024-12-26 | 3.70 | 3.86 | 0.16 | 4.32% | 3.63 | 3.86 | 16655 | 627.36 | 0.40% |
| 2024-12-25 | 3.79 | 3.70 | -0.05 | -1.33% | 3.64 | 3.79 | 9752 | 358.78 | 0.23% |
| 2024-12-24 | 3.80 | 3.75 | -0.02 | -0.53% | 3.63 | 3.81 | 26005 | 967.60 | 0.62% |
| 2024-12-23 | 3.97 | 3.77 | -0.20 | -5.04% | 3.77 | 3.97 | 38854 | 1484.23 | 0.93% |
| 2024-12-20 | 3.80 | 3.97 | 0.13 | 3.39% | 3.80 | 3.97 | 22354 | 874.00 | 0.53% |
| 2024-12-19 | 3.82 | 3.84 | -0.03 | -0.78% | 3.78 | 3.89 | 18816 | 718.65 | 0.45% |
| 2024-12-18 | 3.76 | 3.87 | 0.11 | 2.93% | 3.67 | 3.89 | 35963 | 1376.91 | 0.86% |
| 2024-12-17 | 3.83 | 3.76 | -0.11 | -2.84% | 3.70 | 3.87 | 29848 | 1119.94 | 0.71% |
| 2024-12-16 | 3.84 | 3.87 | 0.05 | 1.31% | 3.82 | 3.94 | 44302 | 1721.62 | 1.06% |
| 2024-12-13 | 3.75 | 3.82 | 0.06 | 1.60% | 3.73 | 3.86 | 49587 | 1887.66 | 1.18% |
| 2024-12-12 | 3.58 | 3.76 | 0.16 | 4.44% | 3.57 | 3.77 | 34236 | 1263.03 | 0.82% |
| 2024-12-11 | 3.64 | 3.60 | -0.02 | -0.55% | 3.57 | 3.64 | 11048 | 396.49 | 0.26% |
| 2024-12-10 | 3.57 | 3.62 | 0.03 | 0.84% | 3.55 | 3.64 | 27477 | 985.15 | 0.65% |
| 2024-12-09 | 3.46 | 3.59 | 0.11 | 3.16% | 3.45 | 3.63 | 37165 | 1324.89 | 0.89% |
| 2024-12-06 | 3.41 | 3.48 | 0.04 | 1.16% | 3.37 | 3.49 | 25881 | 888.28 | 0.62% |
| 2024-12-05 | 3.49 | 3.44 | -0.05 | -1.43% | 3.36 | 3.50 | 26657 | 915.52 | 0.64% |
| 2024-12-04 | 3.48 | 3.49 | -0.01 | -0.29% | 3.47 | 3.52 | 11628 | 406.08 | 0.28% |
| 2024-12-03 | 3.50 | 3.50 | -0.02 | -0.57% | 3.47 | 3.53 | 12674 | 442.21 | 0.30% |
| 2024-12-02 | 3.51 | 3.52 | 0.02 | 0.57% | 3.49 | 3.53 | 17688 | 619.92 | 0.42% |
| 2024-11-29 | 3.51 | 3.50 | -0.01 | -0.28% | 3.46 | 3.55 | 19200 | 674.25 | 0.46% |
| 2024-11-28 | 3.52 | 3.51 | -0.01 | -0.28% | 3.49 | 3.56 | 14120 | 497.77 | 0.34% |
上证大盘股票行情在线 K线走势图
