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 |
|---|
| 2025-03-28 | 25.81 | 25.25 | -0.71 | -2.73% | 25.21 | 26.16 | 13406 | 3434.47 | 1.24% |
| 2025-03-27 | 26.15 | 25.96 | -0.43 | -1.63% | 25.75 | 27.91 | 9470 | 2467.40 | 0.88% |
| 2025-03-26 | 25.85 | 26.39 | 0.54 | 2.09% | 25.68 | 26.68 | 12056 | 3178.84 | 1.12% |
| 2025-03-25 | 26.11 | 25.85 | -0.26 | -1.00% | 25.75 | 26.40 | 7762 | 2023.24 | 0.72% |
| 2025-03-24 | 26.30 | 26.11 | -0.18 | -0.68% | 25.40 | 26.76 | 14184 | 3703.99 | 1.31% |
| 2025-03-21 | 27.01 | 26.29 | -0.98 | -3.59% | 26.12 | 27.30 | 15267 | 4048.10 | 1.41% |
| 2025-03-20 | 27.34 | 27.27 | -0.12 | -0.44% | 26.94 | 27.74 | 15928 | 4356.76 | 1.47% |
| 2025-03-19 | 27.11 | 27.39 | 0.12 | 0.44% | 27.11 | 27.77 | 17624 | 4835.34 | 1.63% |
| 2025-03-18 | 27.49 | 27.27 | -0.20 | -0.73% | 26.89 | 27.65 | 23778 | 6479.81 | 2.20% |
| 2025-03-17 | 28.81 | 27.47 | -1.38 | -4.78% | 27.40 | 28.81 | 27722 | 7759.34 | 2.56% |
| 2025-03-14 | 28.90 | 28.85 | 0.08 | 0.28% | 27.75 | 28.90 | 27456 | 7753.64 | 2.54% |
| 2025-03-13 | 28.80 | 28.77 | -0.02 | -0.07% | 28.26 | 29.19 | 22858 | 6569.95 | 2.11% |
| 2025-03-12 | 29.54 | 28.79 | -0.75 | -2.54% | 28.72 | 29.69 | 22133 | 6464.84 | 2.05% |
| 2025-03-11 | 28.37 | 29.54 | 1.05 | 3.69% | 28.01 | 29.57 | 29878 | 8587.07 | 2.76% |
| 2025-03-10 | 27.80 | 28.49 | 0.72 | 2.59% | 27.66 | 28.49 | 27525 | 7736.22 | 2.55% |
| 2025-03-07 | 28.04 | 27.77 | -0.42 | -1.49% | 27.66 | 28.26 | 20145 | 5628.72 | 1.86% |
| 2025-03-06 | 28.30 | 28.19 | -0.31 | -1.09% | 27.52 | 28.60 | 44614 | 12534.71 | 4.13% |
| 2025-03-05 | 26.73 | 28.50 | 1.74 | 6.50% | 26.52 | 29.44 | 61348 | 17524.56 | 5.68% |
| 2025-03-04 | 27.00 | 26.76 | -0.37 | -1.36% | 26.55 | 27.30 | 21191 | 5695.80 | 1.96% |
| 2025-03-03 | 28.07 | 27.13 | -0.25 | -0.91% | 26.80 | 28.07 | 28310 | 7799.15 | 2.62% |
| 2025-02-28 | 27.80 | 27.38 | -0.42 | -1.51% | 26.92 | 27.97 | 19456 | 5345.34 | 1.80% |
| 2025-02-27 | 27.66 | 27.80 | 0.14 | 0.51% | 27.30 | 28.16 | 20177 | 5610.13 | 1.87% |
| 2025-02-26 | 27.29 | 27.66 | 0.38 | 1.39% | 27.14 | 28.13 | 25038 | 6951.44 | 2.32% |
| 2025-02-25 | 25.60 | 27.28 | 0.95 | 3.61% | 25.60 | 27.85 | 30198 | 8153.37 | 2.79% |
| 2025-02-24 | 26.70 | 26.33 | -0.35 | -1.31% | 25.70 | 26.85 | 25552 | 6693.98 | 2.36% |
| 2025-02-21 | 27.64 | 26.68 | -0.94 | -3.40% | 26.32 | 27.69 | 32878 | 8847.80 | 3.04% |
| 2025-02-20 | 27.01 | 27.62 | 0.13 | 0.47% | 27.01 | 27.90 | 27382 | 7522.62 | 2.53% |
| 2025-02-19 | 25.60 | 27.49 | 1.63 | 6.30% | 25.60 | 27.58 | 44506 | 11982.42 | 4.12% |
| 2025-02-18 | 25.43 | 25.86 | 0.26 | 1.02% | 25.42 | 26.58 | 39597 | 10266.92 | 3.66% |
| 2025-02-17 | 24.39 | 25.60 | 1.03 | 4.19% | 24.39 | 25.69 | 38596 | 9698.47 | 3.57% |
| 2025-02-14 | 24.65 | 24.57 | -0.44 | -1.76% | 24.21 | 25.28 | 37057 | 9162.33 | 3.43% |
| 2025-02-13 | 24.18 | 25.01 | 0.95 | 3.95% | 24.01 | 25.91 | 70061 | 17483.52 | 6.48% |
| 2025-02-12 | 24.15 | 24.06 | 0.09 | 0.38% | 23.72 | 24.18 | 22520 | 5396.15 | 2.08% |
| 2025-02-11 | 24.10 | 23.97 | -0.24 | -0.99% | 23.80 | 24.25 | 25994 | 6236.11 | 2.41% |
| 2025-02-10 | 24.16 | 24.21 | 0.04 | 0.17% | 23.62 | 24.30 | 37182 | 8904.12 | 3.44% |
| 2025-02-07 | 24.40 | 24.17 | -0.22 | -0.90% | 23.68 | 24.50 | 55650 | 13354.27 | 5.15% |
| 2025-02-06 | 24.50 | 24.39 | 0.20 | 0.83% | 23.70 | 25.30 | 73519 | 17922.19 | 6.80% |
| 2025-02-05 | 22.12 | 24.19 | 2.20 | 10.00% | 22.00 | 24.19 | 33851 | 7887.19 | 3.13% |
| 2025-01-27 | 22.65 | 21.99 | -0.77 | -3.38% | 21.93 | 23.42 | 27698 | 6245.30 | 2.56% |
| 2025-01-24 | 21.43 | 22.76 | 0.20 | 0.89% | 21.29 | 22.95 | 51336 | 11508.02 | 4.75% |
| 2025-01-23 | 21.62 | 22.56 | 0.94 | 4.35% | 21.62 | 23.78 | 66804 | 15534.48 | 6.18% |
| 2025-01-22 | 22.00 | 21.62 | -0.48 | -2.17% | 21.55 | 22.34 | 13444 | 2940.53 | 1.24% |
| 2025-01-21 | 22.80 | 22.10 | -0.75 | -3.28% | 21.91 | 22.90 | 17545 | 3906.55 | 1.62% |
| 2025-01-20 | 23.70 | 22.85 | -1.05 | -4.39% | 21.68 | 23.70 | 39102 | 8804.45 | 3.62% |
| 2025-01-17 | 23.00 | 23.90 | 0.83 | 3.60% | 22.87 | 23.99 | 29942 | 7062.06 | 2.77% |
| 2025-01-16 | 22.90 | 23.07 | 0.33 | 1.45% | 22.59 | 23.18 | 16763 | 3856.10 | 1.55% |
| 2025-01-15 | 22.41 | 22.74 | 0.15 | 0.66% | 22.40 | 23.27 | 15309 | 3480.71 | 1.42% |
| 2025-01-14 | 21.84 | 22.59 | 0.77 | 3.53% | 21.84 | 22.80 | 15081 | 3379.96 | 1.40% |
| 2025-01-13 | 21.98 | 21.82 | -0.16 | -0.73% | 21.13 | 22.49 | 13205 | 2893.21 | 1.22% |
| 2025-01-10 | 21.89 | 21.98 | 0.07 | 0.32% | 21.47 | 22.85 | 21890 | 4879.00 | 2.03% |
| 2025-01-09 | 21.35 | 21.91 | 0.31 | 1.44% | 21.01 | 22.52 | 17928 | 3968.22 | 1.66% |
| 2025-01-08 | 20.44 | 21.60 | 1.05 | 5.11% | 20.20 | 21.90 | 19886 | 4248.46 | 1.84% |
| 2025-01-07 | 19.38 | 20.55 | 1.07 | 5.49% | 19.23 | 20.78 | 13589 | 2700.97 | 1.26% |
| 2025-01-06 | 19.29 | 19.48 | 0.15 | 0.78% | 18.41 | 20.35 | 15935 | 3109.48 | 1.47% |
| 2025-01-03 | 20.55 | 19.33 | -1.13 | -5.52% | 19.30 | 20.55 | 10228 | 2032.88 | 0.95% |
| 2025-01-02 | 20.56 | 20.46 | -0.06 | -0.29% | 20.05 | 21.06 | 9584 | 1968.84 | 0.89% |
| 2024-12-31 | 21.00 | 20.52 | -0.65 | -3.07% | 20.25 | 21.55 | 10882 | 2267.03 | 1.01% |
| 2024-12-30 | 21.90 | 21.17 | -1.35 | -5.99% | 20.71 | 21.98 | 16708 | 3540.83 | 1.55% |
| 2024-12-27 | 21.37 | 22.52 | 1.34 | 6.33% | 20.92 | 22.54 | 18441 | 4050.39 | 1.71% |
| 2024-12-26 | 21.11 | 21.18 | 0.07 | 0.33% | 20.72 | 21.59 | 10737 | 2283.00 | 0.99% |
| 2024-12-25 | 21.43 | 21.11 | -0.77 | -3.52% | 20.60 | 21.86 | 14864 | 3125.57 | 1.38% |
| 2024-12-24 | 22.20 | 21.88 | 0.02 | 0.09% | 21.00 | 22.63 | 16791 | 3636.26 | 1.55% |
| 2024-12-23 | 23.00 | 21.86 | -1.36 | -5.86% | 21.80 | 23.61 | 21178 | 4801.39 | 1.96% |
| 2024-12-20 | 23.42 | 23.22 | -0.21 | -0.90% | 23.02 | 23.65 | 26551 | 6178.87 | 2.46% |
| 2024-12-19 | 24.00 | 23.43 | -0.70 | -2.90% | 23.25 | 25.25 | 36249 | 8780.79 | 3.35% |
| 2024-12-18 | 23.69 | 24.13 | 0.33 | 1.39% | 23.08 | 24.15 | 32077 | 7619.17 | 2.97% |
| 2024-12-17 | 23.05 | 23.80 | 0.75 | 3.25% | 22.67 | 23.94 | 38265 | 8979.16 | 3.54% |
| 2024-12-16 | 23.41 | 23.05 | -0.33 | -1.41% | 22.69 | 23.87 | 18418 | 4254.24 | 1.70% |
| 2024-12-13 | 23.48 | 23.38 | -0.33 | -1.39% | 23.19 | 24.03 | 34061 | 8059.68 | 3.15% |
| 2024-12-12 | 22.91 | 23.71 | 0.51 | 2.20% | 22.50 | 23.73 | 45982 | 10616.81 | 4.25% |
| 2024-12-11 | 22.22 | 23.20 | 1.04 | 4.69% | 21.58 | 23.47 | 61927 | 13992.71 | 5.73% |
| 2024-12-10 | 21.94 | 22.16 | 0.72 | 3.36% | 21.53 | 22.26 | 33688 | 7411.18 | 3.12% |
| 2024-12-09 | 21.62 | 21.44 | -0.29 | -1.33% | 21.22 | 21.95 | 24678 | 5316.94 | 2.28% |
| 2024-12-06 | 22.17 | 21.73 | -0.52 | -2.34% | 21.63 | 22.33 | 27697 | 6064.49 | 2.56% |
| 2024-12-05 | 22.61 | 22.25 | 0.08 | 0.36% | 21.74 | 22.79 | 37868 | 8439.33 | 3.50% |
| 2024-12-04 | 21.05 | 22.17 | 0.87 | 4.08% | 21.04 | 22.98 | 47060 | 10382.90 | 4.35% |
| 2024-12-03 | 21.53 | 21.30 | 0.07 | 0.33% | 21.06 | 22.13 | 33973 | 7322.43 | 3.14% |
| 2024-12-02 | 20.39 | 21.23 | 0.84 | 4.12% | 20.35 | 21.30 | 45455 | 9581.48 | 4.21% |
| 2024-11-29 | 20.20 | 20.39 | 0.23 | 1.14% | 19.93 | 20.82 | 38856 | 7901.42 | 3.60% |
| 2024-11-28 | 20.20 | 20.16 | -0.29 | -1.42% | 20.06 | 21.12 | 39684 | 8140.69 | 3.67% |
上证大盘股票行情在线 K线走势图
