天永智能(603895)股票行情
天永智能(603895)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 |
|---|
| 2025-12-15 | 28.00 | 27.71 | -0.45 | -1.60% | 27.48 | 28.29 | 10700 | 2978.78 | 0.99% |
| 2025-12-12 | 28.54 | 28.16 | -0.36 | -1.26% | 28.00 | 28.95 | 10455 | 2970.01 | 0.97% |
| 2025-12-11 | 29.22 | 28.52 | -0.59 | -2.03% | 28.52 | 29.49 | 8482 | 2444.08 | 0.78% |
| 2025-12-10 | 28.83 | 29.11 | -0.04 | -0.14% | 28.83 | 29.91 | 13732 | 4044.02 | 1.27% |
| 2025-12-09 | 28.45 | 29.15 | 0.70 | 2.46% | 28.12 | 29.35 | 15779 | 4561.26 | 1.46% |
| 2025-12-08 | 28.03 | 28.45 | 0.48 | 1.72% | 28.03 | 29.25 | 13351 | 3815.71 | 1.24% |
| 2025-12-05 | 27.81 | 27.97 | 0.27 | 0.97% | 27.24 | 28.00 | 10382 | 2870.51 | 0.96% |
| 2025-12-04 | 28.52 | 27.70 | -0.72 | -2.53% | 27.27 | 28.60 | 12234 | 3399.36 | 1.13% |
| 2025-12-03 | 29.13 | 28.42 | -0.72 | -2.47% | 27.90 | 29.52 | 14034 | 3977.78 | 1.30% |
| 2025-12-02 | 29.99 | 29.14 | -1.01 | -3.35% | 29.01 | 30.31 | 21366 | 6318.54 | 1.98% |
| 2025-12-01 | 31.00 | 30.15 | 0.35 | 1.17% | 29.50 | 31.00 | 37266 | 11279.53 | 3.45% |
| 2025-11-28 | 27.37 | 29.80 | 2.18 | 7.89% | 27.37 | 30.38 | 44509 | 13054.83 | 4.12% |
| 2025-11-27 | 27.07 | 27.62 | 0.44 | 1.62% | 27.07 | 27.78 | 8591 | 2364.80 | 0.79% |
| 2025-11-26 | 28.00 | 27.18 | 0.13 | 0.48% | 26.96 | 28.00 | 12026 | 3272.66 | 1.11% |
| 2025-11-25 | 26.53 | 27.05 | 0.36 | 1.35% | 26.53 | 27.25 | 10529 | 2842.14 | 0.97% |
| 2025-11-24 | 26.35 | 26.69 | 0.35 | 1.33% | 26.30 | 27.30 | 12861 | 3420.04 | 1.19% |
| 2025-11-21 | 28.00 | 26.34 | -1.66 | -5.93% | 25.92 | 28.08 | 20078 | 5346.87 | 1.86% |
| 2025-11-20 | 28.69 | 28.00 | 0.02 | 0.07% | 27.85 | 28.89 | 11113 | 3136.52 | 1.03% |
| 2025-11-19 | 29.95 | 27.98 | -1.92 | -6.42% | 27.71 | 29.95 | 21052 | 5985.38 | 1.95% |
| 2025-11-18 | 30.08 | 29.90 | 0.06 | 0.20% | 29.52 | 30.60 | 15604 | 4671.30 | 1.44% |
| 2025-11-17 | 29.52 | 29.84 | 0.32 | 1.08% | 29.01 | 29.89 | 9938 | 2948.91 | 0.92% |
| 2025-11-14 | 29.80 | 29.52 | -0.28 | -0.94% | 29.44 | 30.15 | 13305 | 3959.82 | 1.23% |
| 2025-11-13 | 29.43 | 29.80 | 0.41 | 1.40% | 29.09 | 29.92 | 8343 | 2472.07 | 0.77% |
| 2025-11-12 | 29.82 | 29.39 | -0.52 | -1.74% | 29.18 | 30.26 | 9913 | 2927.79 | 0.92% |
| 2025-11-11 | 30.00 | 29.91 | -0.09 | -0.30% | 29.71 | 30.56 | 14232 | 4290.38 | 1.32% |
| 2025-11-10 | 29.33 | 30.00 | 0.68 | 2.32% | 29.30 | 30.23 | 11749 | 3497.26 | 1.09% |
| 2025-11-07 | 29.68 | 29.32 | -0.33 | -1.11% | 29.30 | 29.98 | 8687 | 2568.04 | 0.80% |
| 2025-11-06 | 29.53 | 29.65 | 0.12 | 0.41% | 29.15 | 29.81 | 8542 | 2519.25 | 0.79% |
| 2025-11-05 | 28.99 | 29.53 | 0.06 | 0.20% | 28.90 | 29.88 | 9669 | 2861.19 | 0.89% |
| 2025-11-04 | 29.70 | 29.47 | -0.36 | -1.21% | 29.30 | 29.99 | 12512 | 3694.45 | 1.16% |
| 2025-11-03 | 30.16 | 29.83 | -0.37 | -1.23% | 29.42 | 30.34 | 12056 | 3578.87 | 1.12% |
| 2025-10-31 | 29.50 | 30.20 | 0.71 | 2.41% | 29.50 | 30.95 | 18907 | 5710.10 | 1.75% |
| 2025-10-30 | 30.20 | 29.49 | -0.81 | -2.67% | 29.41 | 30.40 | 12495 | 3723.01 | 1.16% |
| 2025-10-29 | 30.23 | 30.30 | -0.68 | -2.19% | 29.80 | 31.58 | 24149 | 7337.18 | 2.23% |
| 2025-10-28 | 29.10 | 30.98 | 1.80 | 6.17% | 29.10 | 31.35 | 38876 | 11794.62 | 3.60% |
| 2025-10-27 | 29.34 | 29.18 | 0.04 | 0.14% | 28.55 | 29.58 | 12418 | 3625.66 | 1.15% |
| 2025-10-24 | 28.81 | 29.14 | 0.39 | 1.36% | 28.43 | 29.56 | 13372 | 3888.73 | 1.24% |
| 2025-10-23 | 28.27 | 28.75 | 0.62 | 2.20% | 27.82 | 28.90 | 17192 | 4894.47 | 1.59% |
| 2025-10-22 | 28.10 | 28.13 | 0.03 | 0.11% | 27.89 | 28.42 | 9005 | 2532.31 | 0.83% |
| 2025-10-21 | 28.30 | 28.10 | 0.00 | 0.00% | 27.62 | 28.44 | 9892 | 2774.18 | 0.92% |
| 2025-10-20 | 27.40 | 28.10 | 0.73 | 2.67% | 27.40 | 28.29 | 11861 | 3315.65 | 1.10% |
| 2025-10-17 | 27.94 | 27.37 | -0.57 | -2.04% | 27.37 | 28.24 | 9561 | 2646.05 | 0.88% |
| 2025-10-16 | 28.70 | 27.94 | -0.54 | -1.90% | 27.80 | 28.70 | 10120 | 2841.10 | 0.94% |
| 2025-10-15 | 27.94 | 28.48 | 0.54 | 1.93% | 27.94 | 28.70 | 12762 | 3630.00 | 1.18% |
| 2025-10-14 | 28.80 | 27.94 | -0.86 | -2.99% | 27.80 | 29.48 | 16360 | 4638.74 | 1.51% |
| 2025-10-13 | 27.93 | 28.80 | -0.64 | -2.17% | 27.26 | 29.05 | 12877 | 3664.16 | 1.19% |
| 2025-10-10 | 29.68 | 29.44 | -0.56 | -1.87% | 29.21 | 30.20 | 15695 | 4659.85 | 1.45% |
| 2025-10-09 | 30.28 | 30.00 | -0.12 | -0.40% | 29.68 | 31.16 | 20026 | 6098.23 | 1.85% |
| 2025-09-30 | 30.60 | 30.12 | -0.38 | -1.25% | 30.00 | 30.89 | 13610 | 4133.32 | 1.26% |
| 2025-09-29 | 31.00 | 30.50 | -0.49 | -1.58% | 29.95 | 31.10 | 18577 | 5694.56 | 1.72% |
| 2025-09-26 | 30.59 | 30.99 | 0.32 | 1.04% | 30.20 | 31.26 | 22753 | 7047.48 | 2.11% |
| 2025-09-25 | 30.07 | 30.67 | 0.53 | 1.76% | 29.91 | 30.70 | 16742 | 5097.26 | 1.55% |
| 2025-09-24 | 29.90 | 30.14 | 0.24 | 0.80% | 29.55 | 30.18 | 14340 | 4290.24 | 1.33% |
| 2025-09-23 | 31.30 | 29.90 | -1.46 | -4.66% | 29.40 | 31.30 | 32051 | 9622.32 | 2.97% |
| 2025-09-22 | 30.49 | 31.36 | 1.04 | 3.43% | 30.31 | 32.54 | 30774 | 9628.53 | 2.85% |
| 2025-09-19 | 31.18 | 30.32 | -1.16 | -3.68% | 30.15 | 31.28 | 27480 | 8425.98 | 2.54% |
| 2025-09-18 | 31.99 | 31.48 | -0.75 | -2.33% | 31.05 | 32.44 | 30453 | 9689.35 | 2.82% |
| 2025-09-17 | 32.44 | 32.23 | -0.83 | -2.51% | 31.77 | 32.44 | 42020 | 13470.86 | 3.89% |
| 2025-09-16 | 32.05 | 33.06 | 1.10 | 3.44% | 31.00 | 33.42 | 56220 | 18053.93 | 5.20% |
| 2025-09-15 | 31.39 | 31.96 | 0.33 | 1.04% | 31.37 | 32.72 | 34499 | 11024.36 | 3.19% |
| 2025-09-12 | 32.52 | 31.63 | -0.62 | -1.92% | 31.20 | 32.52 | 36698 | 11624.28 | 3.40% |
| 2025-09-11 | 32.15 | 32.25 | 0.10 | 0.31% | 31.60 | 32.34 | 39904 | 12764.82 | 3.69% |
| 2025-09-10 | 32.92 | 32.15 | -1.00 | -3.02% | 31.87 | 33.60 | 45047 | 14590.97 | 4.17% |
| 2025-09-09 | 33.51 | 33.15 | -0.75 | -2.21% | 32.31 | 33.61 | 55942 | 18347.22 | 5.18% |
| 2025-09-08 | 35.56 | 33.90 | -0.31 | -0.91% | 33.00 | 35.56 | 108873 | 37266.04 | 10.07% |
| 2025-09-05 | 30.50 | 34.21 | 3.11 | 10.00% | 30.41 | 34.21 | 70418 | 23380.00 | 6.52% |
| 2025-09-04 | 30.00 | 31.10 | 0.06 | 0.19% | 29.31 | 31.58 | 78269 | 23433.93 | 7.24% |
| 2025-09-03 | 30.29 | 31.04 | 0.93 | 3.09% | 29.70 | 33.12 | 117007 | 37002.64 | 10.83% |
| 2025-09-02 | 29.43 | 30.11 | 0.51 | 1.72% | 28.99 | 30.58 | 47712 | 14274.36 | 4.41% |
| 2025-09-01 | 28.25 | 29.60 | 1.40 | 4.96% | 27.93 | 31.00 | 48529 | 14428.38 | 4.49% |
| 2025-08-29 | 28.39 | 28.20 | -0.19 | -0.67% | 27.77 | 28.63 | 11662 | 3285.91 | 1.08% |
| 2025-08-28 | 28.40 | 28.39 | -0.01 | -0.04% | 27.36 | 29.19 | 22572 | 6349.74 | 2.09% |
| 2025-08-27 | 29.57 | 28.40 | -1.21 | -4.09% | 28.40 | 29.90 | 21176 | 6172.25 | 1.96% |
| 2025-08-26 | 29.20 | 29.61 | 0.42 | 1.44% | 28.90 | 30.10 | 24209 | 7132.66 | 2.24% |
| 2025-08-25 | 28.95 | 29.19 | 0.36 | 1.25% | 28.52 | 29.71 | 24583 | 7193.20 | 2.27% |
| 2025-08-22 | 29.12 | 28.83 | -0.17 | -0.59% | 28.78 | 29.17 | 18842 | 5452.81 | 1.74% |
| 2025-08-21 | 29.30 | 29.00 | -0.19 | -0.65% | 28.92 | 29.63 | 18007 | 5253.32 | 1.67% |
| 2025-08-20 | 29.13 | 29.19 | -0.06 | -0.21% | 29.00 | 29.45 | 13578 | 3960.10 | 1.26% |
| 2025-08-19 | 29.35 | 29.25 | -0.12 | -0.41% | 29.08 | 29.51 | 15473 | 4529.39 | 1.43% |
| 2025-08-18 | 28.89 | 29.37 | 0.58 | 2.01% | 28.75 | 29.77 | 19999 | 5863.84 | 1.85% |
上证大盘股票行情在线 K线走势图
天永智能(603895)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
