时空科技(605178)股票行情
时空科技(605178)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 | 51.86 | 51.94 | -0.31 | -0.59% | 51.26 | 53.11 | 40213 | 21007.10 | 4.06% |
| 2025-12-12 | 52.83 | 52.25 | -0.62 | -1.17% | 51.82 | 53.70 | 46293 | 24275.55 | 4.67% |
| 2025-12-11 | 55.25 | 52.87 | -1.03 | -1.91% | 52.77 | 56.33 | 55619 | 30092.24 | 5.61% |
| 2025-12-10 | 55.33 | 53.90 | -1.49 | -2.69% | 52.81 | 55.77 | 59392 | 31940.42 | 5.99% |
| 2025-12-09 | 57.01 | 55.39 | -1.86 | -3.25% | 55.13 | 57.49 | 92216 | 51815.43 | 9.31% |
| 2025-12-08 | 54.30 | 57.25 | 2.95 | 5.43% | 54.01 | 59.73 | 140661 | 80844.62 | 14.20% |
| 2025-12-05 | 54.70 | 54.30 | 0.15 | 0.28% | 53.62 | 55.95 | 51899 | 28280.94 | 5.24% |
| 2025-12-04 | 56.00 | 54.15 | -1.96 | -3.49% | 54.08 | 56.91 | 53031 | 28984.07 | 5.35% |
| 2025-12-03 | 58.00 | 56.11 | -2.39 | -4.09% | 55.80 | 58.56 | 73917 | 41892.61 | 7.46% |
| 2025-12-02 | 60.75 | 58.50 | -1.78 | -2.95% | 58.00 | 60.83 | 71849 | 42635.54 | 7.25% |
| 2025-12-01 | 63.00 | 60.28 | -1.97 | -3.16% | 60.04 | 63.96 | 90890 | 55686.38 | 9.17% |
| 2025-11-28 | 60.66 | 62.25 | 1.59 | 2.62% | 59.50 | 63.60 | 107501 | 66462.95 | 10.85% |
| 2025-11-27 | 59.70 | 60.66 | 0.94 | 1.57% | 58.72 | 61.68 | 84964 | 51101.84 | 8.58% |
| 2025-11-26 | 62.33 | 59.72 | -1.24 | -2.03% | 57.23 | 63.00 | 96765 | 57029.29 | 9.77% |
| 2025-11-25 | 62.98 | 60.96 | 1.15 | 1.92% | 60.78 | 63.62 | 85872 | 53265.03 | 8.67% |
| 2025-11-24 | 61.99 | 59.81 | -2.29 | -3.69% | 59.12 | 61.99 | 100466 | 60441.37 | 10.14% |
| 2025-11-21 | 64.00 | 62.10 | -6.90 | -10.00% | 62.10 | 66.08 | 48541 | 30488.15 | 4.90% |
| 2025-11-20 | 76.28 | 69.00 | -6.94 | -9.14% | 68.35 | 76.97 | 131200 | 93512.66 | 13.24% |
| 2025-11-19 | 77.94 | 75.94 | -2.84 | -3.60% | 73.50 | 79.42 | 136008 | 103996.39 | 13.73% |
| 2025-11-18 | 85.43 | 78.78 | -5.27 | -6.27% | 75.67 | 87.88 | 179874 | 143228.22 | 18.15% |
| 2025-11-17 | 79.82 | 84.05 | 7.64 | 10.00% | 79.00 | 84.05 | 170340 | 141147.02 | 17.19% |
| 2025-11-14 | 67.71 | 76.41 | 4.80 | 6.70% | 67.71 | 78.77 | 241794 | 182754.56 | 24.40% |
| 2025-11-13 | 71.20 | 71.61 | 1.21 | 1.72% | 69.43 | 76.80 | 194644 | 142901.77 | 19.65% |
| 2025-11-12 | 69.89 | 70.40 | 2.78 | 4.11% | 69.50 | 74.38 | 205786 | 147956.84 | 20.77% |
| 2025-11-11 | 75.00 | 67.62 | -6.58 | -8.87% | 67.29 | 75.31 | 211435 | 150724.91 | 21.34% |
| 2025-11-10 | 82.40 | 74.20 | -5.79 | -7.24% | 71.99 | 83.88 | 243744 | 186652.95 | 24.60% |
| 2025-11-07 | 74.32 | 79.99 | 3.99 | 5.25% | 74.32 | 83.60 | 214754 | 172494.58 | 21.67% |
| 2025-11-06 | 73.22 | 76.00 | 4.00 | 5.56% | 71.85 | 76.80 | 227272 | 168700.66 | 22.94% |
| 2025-11-05 | 63.05 | 72.00 | 5.51 | 8.29% | 63.04 | 72.54 | 231388 | 157261.30 | 23.35% |
| 2025-11-04 | 66.00 | 66.49 | 2.64 | 4.13% | 64.10 | 68.01 | 208323 | 137573.69 | 21.03% |
| 2025-11-03 | 66.00 | 63.85 | -5.98 | -8.56% | 62.85 | 66.48 | 208799 | 132283.78 | 21.07% |
| 2025-10-31 | 67.98 | 69.83 | 6.35 | 10.00% | 64.34 | 69.83 | 347057 | 234789.58 | 35.03% |
| 2025-10-30 | 63.48 | 63.48 | 5.77 | 10.00% | 63.48 | 63.48 | 61921 | 39307.45 | 6.25% |
| 2025-10-29 | 57.71 | 57.71 | 5.25 | 10.01% | 57.71 | 57.71 | 14140 | 8160.42 | 1.43% |
| 2025-10-28 | 52.46 | 52.46 | 4.77 | 10.00% | 52.46 | 52.46 | 3429 | 1798.75 | 0.35% |
| 2025-10-27 | 47.69 | 47.69 | 4.34 | 10.01% | 47.69 | 47.69 | 4075 | 1943.37 | 0.41% |
| 2025-10-24 | 43.35 | 43.35 | 3.94 | 10.00% | 43.35 | 43.35 | 2110 | 914.77 | 0.21% |
| 2025-10-23 | 39.41 | 39.41 | 3.58 | 9.99% | 39.41 | 39.41 | 4431 | 1746.34 | 0.45% |
| 2025-09-30 | 32.70 | 35.83 | 3.26 | 10.01% | 31.51 | 35.83 | 57574 | 19832.03 | 5.81% |
| 2025-09-29 | 33.55 | 32.57 | -1.48 | -4.35% | 32.00 | 34.25 | 84913 | 27993.35 | 8.57% |
| 2025-09-26 | 32.99 | 34.05 | 1.19 | 3.62% | 32.99 | 35.55 | 62174 | 21349.12 | 6.28% |
| 2025-09-25 | 31.43 | 32.86 | 1.03 | 3.24% | 31.43 | 34.76 | 84218 | 28170.27 | 8.50% |
| 2025-09-24 | 29.91 | 31.83 | 1.92 | 6.42% | 29.56 | 32.15 | 58954 | 18182.29 | 5.95% |
| 2025-09-23 | 30.11 | 29.91 | -0.52 | -1.71% | 29.41 | 31.20 | 60704 | 18316.28 | 6.13% |
| 2025-09-22 | 30.20 | 30.43 | 0.25 | 0.83% | 29.61 | 30.88 | 58883 | 17846.38 | 5.94% |
| 2025-09-19 | 29.16 | 30.18 | 1.01 | 3.46% | 29.16 | 31.33 | 86036 | 26082.18 | 8.68% |
| 2025-09-18 | 27.77 | 29.17 | 0.50 | 1.74% | 27.61 | 30.00 | 115186 | 33280.00 | 11.63% |
| 2025-09-17 | 26.32 | 28.67 | 2.61 | 10.02% | 26.00 | 28.67 | 127175 | 35294.74 | 12.84% |
| 2025-09-16 | 27.51 | 26.06 | 0.35 | 1.36% | 25.20 | 27.51 | 117499 | 30998.11 | 11.86% |
| 2025-09-15 | 23.68 | 25.71 | 2.34 | 10.01% | 23.68 | 25.71 | 41515 | 10475.44 | 4.19% |
| 2025-09-12 | 24.12 | 23.37 | -0.91 | -3.75% | 23.28 | 24.37 | 38787 | 9193.06 | 3.91% |
| 2025-09-11 | 23.82 | 24.28 | 0.59 | 2.49% | 23.46 | 24.44 | 28216 | 6783.21 | 2.85% |
| 2025-09-10 | 23.33 | 23.69 | 0.35 | 1.50% | 23.13 | 24.05 | 27910 | 6613.75 | 2.82% |
| 2025-09-09 | 23.00 | 23.34 | 0.18 | 0.78% | 22.51 | 23.78 | 29561 | 6882.60 | 2.98% |
| 2025-09-08 | 23.08 | 23.16 | 0.08 | 0.35% | 22.44 | 23.40 | 28751 | 6608.02 | 2.90% |
| 2025-09-05 | 22.31 | 23.08 | 0.76 | 3.41% | 22.14 | 23.21 | 23456 | 5320.40 | 2.37% |
| 2025-09-04 | 22.39 | 22.32 | -0.05 | -0.22% | 22.15 | 22.89 | 24857 | 5598.61 | 2.51% |
| 2025-09-03 | 23.00 | 22.37 | -0.38 | -1.67% | 22.13 | 23.00 | 20711 | 4657.31 | 2.09% |
| 2025-09-02 | 23.01 | 22.75 | -0.35 | -1.52% | 22.07 | 23.54 | 44648 | 10145.40 | 4.51% |
| 2025-09-01 | 23.30 | 23.10 | -0.33 | -1.41% | 23.00 | 23.58 | 26445 | 6157.91 | 2.67% |
| 2025-08-29 | 23.99 | 23.43 | -0.33 | -1.39% | 23.19 | 23.99 | 28041 | 6562.06 | 2.83% |
| 2025-08-28 | 24.00 | 23.76 | -0.24 | -1.00% | 22.93 | 24.37 | 31064 | 7339.43 | 3.14% |
| 2025-08-27 | 25.07 | 24.00 | -1.07 | -4.27% | 24.00 | 25.27 | 45875 | 11241.49 | 4.63% |
| 2025-08-26 | 26.29 | 25.07 | -1.29 | -4.89% | 25.00 | 26.29 | 54066 | 13816.93 | 5.46% |
| 2025-08-25 | 25.52 | 26.36 | 0.73 | 2.85% | 25.01 | 26.49 | 58049 | 14966.30 | 5.86% |
| 2025-08-22 | 25.62 | 25.63 | 0.01 | 0.04% | 24.70 | 26.20 | 63062 | 15979.94 | 6.36% |
| 2025-08-21 | 25.66 | 25.62 | -0.04 | -0.16% | 25.60 | 26.42 | 68151 | 17682.23 | 6.88% |
| 2025-08-20 | 25.60 | 25.66 | -0.04 | -0.16% | 25.35 | 26.08 | 55629 | 14294.64 | 5.61% |
| 2025-08-19 | 24.76 | 25.70 | 0.87 | 3.50% | 24.61 | 26.05 | 67077 | 17025.10 | 6.77% |
| 2025-08-18 | 25.16 | 24.83 | -0.33 | -1.31% | 24.31 | 25.45 | 78583 | 19467.80 | 7.93% |
| 2025-08-15 | 24.35 | 25.16 | 0.64 | 2.61% | 23.70 | 26.18 | 84761 | 20872.15 | 8.54% |
| 2025-08-14 | 23.47 | 24.52 | 1.01 | 4.30% | 23.34 | 25.23 | 81189 | 19655.61 | 8.18% |
| 2025-08-13 | 23.50 | 23.51 | 0.27 | 1.16% | 23.11 | 23.59 | 36709 | 8587.01 | 3.70% |
| 2025-08-12 | 23.57 | 23.24 | -0.33 | -1.40% | 23.08 | 23.57 | 33417 | 7781.54 | 3.37% |
| 2025-08-11 | 23.25 | 23.57 | 0.44 | 1.90% | 22.75 | 23.88 | 38618 | 9033.86 | 3.89% |
| 2025-08-08 | 23.10 | 23.13 | 0.13 | 0.57% | 22.45 | 23.23 | 44357 | 10164.38 | 4.47% |
| 2025-08-07 | 23.11 | 23.00 | -0.10 | -0.43% | 22.70 | 23.29 | 60308 | 13858.87 | 6.08% |
| 2025-08-06 | 22.90 | 23.10 | 0.45 | 1.99% | 22.50 | 23.16 | 73167 | 16724.37 | 7.37% |
| 2025-08-05 | 23.59 | 22.65 | -0.84 | -3.58% | 22.59 | 23.90 | 79788 | 18434.61 | 8.04% |
| 2025-08-04 | 23.16 | 23.49 | 0.34 | 1.47% | 22.85 | 24.12 | 94164 | 21976.60 | 9.49% |
上证大盘股票行情在线 K线走势图
时空科技(605178)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
