天普股份(605255)股票行情
天普股份(605255)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 |
|---|
| 2026-03-26 | 101.71 | 102.66 | 1.86 | 1.85% | 101.01 | 103.94 | 17670 | 18095.93 | 1.32% |
| 2026-03-25 | 102.50 | 100.80 | -1.10 | -1.08% | 100.53 | 103.89 | 15922 | 16214.30 | 1.19% |
| 2026-03-24 | 101.98 | 101.90 | 2.11 | 2.11% | 98.01 | 102.08 | 17826 | 17936.82 | 1.33% |
| 2026-03-23 | 97.51 | 99.79 | 0.42 | 0.42% | 97.00 | 102.88 | 24211 | 24334.54 | 1.81% |
| 2026-03-20 | 99.68 | 99.37 | 1.35 | 1.38% | 99.03 | 102.55 | 22890 | 22955.03 | 1.71% |
| 2026-03-19 | 101.01 | 98.02 | -6.54 | -6.25% | 97.80 | 103.51 | 22914 | 22885.36 | 1.71% |
| 2026-03-18 | 105.00 | 104.56 | -4.30 | -3.95% | 101.10 | 105.20 | 28568 | 29340.91 | 2.13% |
| 2026-03-17 | 113.00 | 108.86 | -12.09 | -10.00% | 108.86 | 113.00 | 28247 | 31060.24 | 2.11% |
| 2026-03-16 | 115.00 | 120.95 | 6.46 | 5.64% | 111.34 | 124.43 | 34044 | 39883.55 | 2.54% |
| 2026-03-13 | 112.97 | 114.49 | 1.49 | 1.32% | 110.50 | 116.68 | 16948 | 19360.20 | 1.26% |
| 2026-03-12 | 114.85 | 113.00 | 0.56 | 0.50% | 110.60 | 115.60 | 17126 | 19371.06 | 1.28% |
| 2026-03-11 | 113.50 | 112.44 | -1.80 | -1.58% | 110.98 | 115.30 | 20017 | 22614.72 | 1.49% |
| 2026-03-10 | 111.75 | 114.24 | 5.06 | 4.63% | 110.16 | 116.55 | 22467 | 25554.54 | 1.68% |
| 2026-03-09 | 110.56 | 109.18 | -6.98 | -6.01% | 106.75 | 111.00 | 24337 | 26347.33 | 1.82% |
| 2026-03-06 | 113.00 | 116.16 | 4.76 | 4.27% | 113.00 | 121.99 | 25966 | 30401.77 | 1.94% |
| 2026-03-05 | 111.00 | 111.40 | -0.22 | -0.20% | 110.22 | 114.45 | 20018 | 22438.76 | 1.49% |
| 2026-03-04 | 110.00 | 111.62 | -4.83 | -4.15% | 105.21 | 113.58 | 26087 | 28509.27 | 1.95% |
| 2026-03-03 | 125.00 | 116.45 | -12.94 | -10.00% | 116.45 | 125.81 | 26726 | 31640.68 | 1.99% |
| 2026-03-02 | 131.00 | 129.39 | -5.51 | -4.08% | 128.76 | 132.68 | 15566 | 20279.26 | 1.16% |
| 2026-02-27 | 135.35 | 134.90 | -0.20 | -0.15% | 134.01 | 137.88 | 15730 | 21342.30 | 1.17% |
| 2026-02-26 | 135.50 | 135.10 | 0.38 | 0.28% | 131.30 | 137.25 | 16004 | 21523.22 | 1.19% |
| 2026-02-25 | 137.00 | 134.72 | -2.51 | -1.83% | 134.00 | 139.99 | 17116 | 23279.83 | 1.28% |
| 2026-02-24 | 131.32 | 137.23 | 2.12 | 1.57% | 128.20 | 137.99 | 21480 | 28417.60 | 1.60% |
| 2026-02-13 | 129.00 | 135.11 | 9.01 | 7.15% | 128.73 | 138.71 | 27205 | 36504.11 | 2.03% |
| 2026-02-12 | 128.00 | 126.10 | -3.90 | -3.00% | 126.10 | 132.49 | 17612 | 22592.12 | 1.31% |
| 2026-02-11 | 135.00 | 130.00 | -6.40 | -4.69% | 128.71 | 135.99 | 19266 | 25328.62 | 1.44% |
| 2026-02-10 | 133.00 | 136.40 | 1.09 | 0.81% | 131.03 | 142.00 | 19877 | 27292.08 | 1.48% |
| 2026-02-09 | 142.00 | 135.31 | -6.59 | -4.64% | 132.08 | 142.00 | 24095 | 32825.04 | 1.80% |
| 2026-02-06 | 135.40 | 141.90 | 3.70 | 2.68% | 128.68 | 143.85 | 25733 | 35470.31 | 1.92% |
| 2026-02-05 | 146.69 | 138.20 | -5.72 | -3.97% | 137.00 | 146.69 | 22802 | 31887.42 | 1.70% |
| 2026-02-04 | 150.00 | 143.92 | -1.71 | -1.17% | 141.00 | 150.00 | 25872 | 37185.25 | 1.93% |
| 2026-02-03 | 133.92 | 145.63 | 11.72 | 8.75% | 133.91 | 146.65 | 46495 | 66639.58 | 3.47% |
| 2026-02-02 | 122.00 | 133.91 | 12.17 | 10.00% | 122.00 | 133.91 | 31649 | 41013.07 | 2.36% |
| 2026-01-30 | 128.00 | 121.74 | -11.16 | -8.40% | 121.02 | 131.80 | 38782 | 48343.59 | 2.89% |
| 2026-01-29 | 141.40 | 132.90 | -9.26 | -6.51% | 132.49 | 141.80 | 36740 | 50043.67 | 2.74% |
| 2026-01-28 | 150.00 | 142.16 | -5.30 | -3.59% | 140.90 | 153.90 | 31089 | 46056.04 | 2.32% |
| 2026-01-27 | 147.13 | 147.46 | -6.74 | -4.37% | 140.16 | 153.58 | 32371 | 47421.82 | 2.41% |
| 2026-01-26 | 166.00 | 154.20 | -17.13 | -10.00% | 154.20 | 167.50 | 40536 | 64059.87 | 3.02% |
| 2026-01-23 | 174.00 | 171.33 | -2.89 | -1.66% | 162.66 | 176.20 | 34790 | 58709.55 | 2.59% |
| 2026-01-22 | 177.06 | 174.22 | -2.85 | -1.61% | 172.89 | 182.58 | 24198 | 42638.41 | 1.80% |
| 2026-01-21 | 183.20 | 177.07 | -2.92 | -1.62% | 170.28 | 183.30 | 25377 | 44681.90 | 1.89% |
| 2026-01-20 | 170.12 | 179.99 | 6.02 | 3.46% | 170.12 | 190.00 | 41667 | 76405.57 | 3.11% |
| 2026-01-19 | 167.00 | 173.97 | 11.17 | 6.86% | 166.66 | 174.55 | 33272 | 56688.56 | 2.48% |
| 2026-01-16 | 170.00 | 162.80 | -12.03 | -6.88% | 157.35 | 174.83 | 43824 | 70545.05 | 3.27% |
| 2026-01-15 | 175.08 | 174.83 | -19.43 | -10.00% | 174.83 | 188.99 | 34942 | 62842.14 | 2.61% |
| 2026-01-14 | 158.99 | 194.26 | 17.66 | 10.00% | 158.99 | 194.26 | 66609 | 119671.94 | 4.97% |
| 2026-01-13 | 176.60 | 176.60 | -19.62 | -10.00% | 176.60 | 176.60 | 10394 | 18355.80 | 0.78% |
| 2026-01-12 | 196.22 | 196.22 | -21.80 | -10.00% | 196.22 | 196.22 | 6846 | 13433.22 | 0.51% |
| 2025-12-30 | 208.00 | 218.02 | 19.82 | 10.00% | 208.00 | 218.02 | 9998 | 21467.11 | 0.75% |
| 2025-12-29 | 190.00 | 198.20 | 18.02 | 10.00% | 187.00 | 198.20 | 25770 | 50154.79 | 1.92% |
| 2025-12-26 | 178.00 | 180.18 | 9.02 | 5.27% | 172.01 | 185.88 | 42537 | 76831.96 | 3.17% |
| 2025-12-25 | 157.00 | 171.16 | 15.56 | 10.00% | 156.66 | 171.16 | 29282 | 48743.34 | 2.18% |
| 2025-12-24 | 147.20 | 155.60 | 5.44 | 3.62% | 147.20 | 156.60 | 25243 | 38783.82 | 1.88% |
| 2025-12-23 | 156.00 | 150.16 | 6.67 | 4.65% | 145.56 | 157.00 | 36045 | 54773.13 | 2.69% |
| 2025-12-19 | 149.01 | 143.49 | -5.52 | -3.70% | 141.00 | 149.76 | 33134 | 47654.73 | 2.47% |
| 2025-12-18 | 149.00 | 149.01 | 2.05 | 1.39% | 148.00 | 153.98 | 26513 | 40099.16 | 1.98% |
| 2025-12-17 | 150.21 | 146.96 | -9.17 | -5.87% | 145.54 | 155.00 | 36725 | 54621.79 | 2.74% |
| 2025-12-16 | 148.13 | 156.13 | 8.01 | 5.41% | 148.13 | 162.50 | 44024 | 69136.27 | 3.28% |
| 2025-12-15 | 142.00 | 148.12 | 3.14 | 2.17% | 139.96 | 150.00 | 27837 | 40752.84 | 2.08% |
| 2025-12-12 | 148.00 | 144.98 | -4.33 | -2.90% | 144.02 | 153.64 | 36230 | 53503.03 | 2.70% |
| 2025-12-11 | 137.84 | 149.31 | 9.85 | 7.06% | 134.99 | 150.10 | 44009 | 63449.42 | 3.28% |
| 2025-12-10 | 134.80 | 139.46 | 5.98 | 4.48% | 131.00 | 143.00 | 37954 | 52333.52 | 2.83% |
| 2025-12-09 | 137.08 | 133.48 | -7.00 | -4.98% | 133.00 | 140.30 | 34464 | 47102.63 | 2.57% |
| 2025-12-08 | 133.01 | 140.48 | 2.48 | 1.80% | 129.88 | 142.97 | 39892 | 54642.15 | 2.98% |
| 2025-12-05 | 145.10 | 138.00 | -10.00 | -6.76% | 135.75 | 152.00 | 46096 | 64677.64 | 3.44% |
| 2025-12-04 | 153.50 | 148.00 | -4.85 | -3.17% | 141.00 | 155.89 | 41242 | 61722.61 | 3.08% |
| 2025-12-03 | 132.30 | 152.85 | 5.85 | 3.98% | 132.30 | 159.88 | 78638 | 115743.17 | 5.87% |
| 2025-11-27 | 150.70 | 147.00 | 6.64 | 4.73% | 134.70 | 154.40 | 96333 | 142793.31 | 7.18% |
| 2025-11-26 | 131.43 | 140.36 | 12.76 | 10.00% | 130.12 | 140.36 | 44044 | 59981.27 | 3.28% |
| 2025-11-25 | 123.00 | 127.60 | 11.60 | 10.00% | 119.50 | 127.60 | 46646 | 58833.59 | 3.48% |
| 2025-11-24 | 109.00 | 116.00 | 7.39 | 6.80% | 108.28 | 116.00 | 48282 | 54098.00 | 3.60% |
| 2025-11-21 | 107.00 | 108.61 | -1.38 | -1.25% | 102.88 | 115.90 | 52288 | 57504.39 | 3.90% |
| 2025-11-20 | 117.00 | 109.99 | -9.42 | -7.89% | 109.00 | 120.60 | 56998 | 64443.76 | 4.25% |
| 2025-11-19 | 112.00 | 119.41 | 5.57 | 4.89% | 105.60 | 124.80 | 79338 | 93049.68 | 5.92% |
| 2025-11-18 | 104.19 | 113.84 | 10.35 | 10.00% | 101.52 | 113.84 | 63290 | 69260.87 | 4.72% |
| 2025-11-17 | 93.20 | 103.49 | 8.78 | 9.27% | 92.10 | 104.18 | 66248 | 67153.65 | 4.94% |
| 2025-11-14 | 90.10 | 94.71 | 1.92 | 2.07% | 90.02 | 97.79 | 42962 | 40660.50 | 3.20% |
| 2025-11-13 | 91.20 | 92.79 | 0.92 | 1.00% | 90.33 | 92.90 | 29028 | 26616.26 | 2.16% |
| 2025-11-12 | 93.49 | 91.94 | -3.46 | -3.63% | 90.18 | 94.80 | 35901 | 33087.97 | 2.68% |
| 2025-11-11 | 91.60 | 95.40 | 3.22 | 3.49% | 87.55 | 96.23 | 58182 | 53430.39 | 4.34% |
上证大盘股票行情在线 K线走势图
天普股份(605255)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
