时空科技(605178)股票行情 时空科技股票行情 605178股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-01 | 21.78 | 23.15 | 0.48 | 2.12% | 21.41 | 23.75 | 142410 | 32266.61 | 14.35% |
| 2025-07-31 | 22.39 | 22.67 | -2.21 | -8.88% | 22.39 | 23.94 | 211481 | 47944.80 | 21.31% |
| 2025-07-30 | 24.88 | 24.88 | -2.76 | -9.99% | 24.88 | 24.88 | 11426 | 2842.79 | 1.15% |
| 2025-07-23 | 25.08 | 27.64 | 2.51 | 9.99% | 24.81 | 27.64 | 95617 | 25692.09 | 9.63% |
| 2025-07-22 | 24.00 | 25.13 | 0.94 | 3.89% | 23.86 | 26.38 | 104966 | 26373.49 | 10.58% |
| 2025-07-21 | 23.62 | 24.19 | 0.93 | 4.00% | 22.89 | 24.45 | 105259 | 24963.95 | 10.61% |
| 2025-07-18 | 23.00 | 23.26 | 0.38 | 1.66% | 22.84 | 25.00 | 141803 | 33596.15 | 14.29% |
| 2025-07-17 | 20.80 | 22.88 | 2.08 | 10.00% | 20.49 | 22.88 | 72229 | 15826.33 | 7.28% |
| 2025-07-16 | 20.00 | 20.80 | 0.81 | 4.05% | 20.00 | 20.86 | 49875 | 10225.29 | 5.03% |
| 2025-07-15 | 19.45 | 19.99 | 0.54 | 2.78% | 19.21 | 20.56 | 63634 | 12687.37 | 6.41% |
| 2025-07-14 | 19.69 | 19.45 | -0.29 | -1.47% | 19.18 | 19.82 | 17561 | 3416.31 | 1.77% |
| 2025-07-11 | 19.60 | 19.74 | 0.29 | 1.49% | 19.20 | 19.74 | 20560 | 4016.57 | 2.07% |
| 2025-07-10 | 19.28 | 19.45 | 0.15 | 0.78% | 19.14 | 19.55 | 15432 | 2987.46 | 1.55% |
| 2025-07-09 | 19.62 | 19.30 | -0.32 | -1.63% | 19.13 | 19.77 | 28869 | 5579.12 | 2.91% |
| 2025-07-08 | 19.48 | 19.62 | 0.14 | 0.72% | 19.26 | 19.64 | 13483 | 2629.38 | 1.36% |
| 2025-07-07 | 19.09 | 19.48 | 0.26 | 1.35% | 18.88 | 19.60 | 18734 | 3634.74 | 1.89% |
| 2025-07-04 | 19.51 | 19.22 | -0.37 | -1.89% | 19.06 | 19.58 | 20727 | 3981.26 | 2.09% |
| 2025-07-03 | 19.01 | 19.59 | 0.58 | 3.05% | 18.88 | 19.61 | 27879 | 5389.10 | 2.81% |
| 2025-07-02 | 19.69 | 19.01 | -0.77 | -3.89% | 18.83 | 19.70 | 30476 | 5816.29 | 3.07% |
| 2025-07-01 | 19.46 | 19.78 | 0.22 | 1.12% | 19.29 | 19.78 | 21499 | 4202.53 | 2.17% |
| 2025-06-30 | 19.60 | 19.56 | -0.04 | -0.20% | 19.10 | 19.93 | 41591 | 8151.45 | 4.19% |
| 2025-06-27 | 18.91 | 19.60 | 0.69 | 3.65% | 18.64 | 19.68 | 43259 | 8287.83 | 4.36% |
| 2025-06-26 | 18.13 | 18.91 | 0.78 | 4.30% | 18.13 | 19.17 | 72658 | 13551.49 | 7.32% |
| 2025-06-25 | 18.60 | 18.13 | -0.47 | -2.53% | 18.10 | 18.88 | 58215 | 10773.88 | 5.87% |
| 2025-06-24 | 18.30 | 18.60 | 0.43 | 2.37% | 18.20 | 18.69 | 26769 | 4949.07 | 2.70% |
| 2025-06-23 | 17.58 | 18.17 | 0.27 | 1.51% | 17.57 | 18.40 | 27526 | 4990.44 | 2.77% |
| 2025-06-20 | 17.95 | 17.90 | 0.02 | 0.11% | 17.68 | 18.38 | 30634 | 5494.51 | 3.09% |
| 2025-06-19 | 17.72 | 17.88 | -0.02 | -0.11% | 17.60 | 18.13 | 34543 | 6170.70 | 3.48% |
| 2025-06-18 | 17.61 | 17.90 | 0.19 | 1.07% | 17.55 | 18.13 | 27573 | 4909.48 | 2.78% |
| 2025-06-17 | 17.45 | 17.71 | 0.27 | 1.55% | 17.45 | 17.94 | 40027 | 7100.45 | 4.03% |
| 2025-06-16 | 16.76 | 17.44 | 0.60 | 3.56% | 16.61 | 17.56 | 44878 | 7727.47 | 4.52% |
| 2025-06-13 | 17.68 | 16.84 | -0.85 | -4.80% | 16.52 | 17.68 | 61830 | 10521.72 | 6.23% |
| 2025-06-12 | 17.90 | 17.69 | -0.17 | -0.95% | 17.61 | 18.20 | 32591 | 5813.70 | 3.28% |
| 2025-06-11 | 17.94 | 17.86 | -0.07 | -0.39% | 17.75 | 18.20 | 24384 | 4372.16 | 2.46% |
| 2025-06-10 | 19.20 | 17.93 | -1.15 | -6.03% | 17.63 | 19.20 | 55177 | 10008.48 | 5.56% |
| 2025-06-09 | 19.09 | 19.08 | 0.30 | 1.60% | 18.37 | 19.36 | 46862 | 8811.64 | 4.72% |
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
