天奈科技(688116)股票行情
天奈科技(688116)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 | 40.45 | 40.66 | 0.11 | 0.27% | 40.14 | 41.49 | 77623 | 31775.13 | 2.12% | 0.00 |
| 2026-03-25 | 40.78 | 40.55 | 0.19 | 0.47% | 40.13 | 41.23 | 60475 | 24581.63 | 1.65% | 0.00 |
| 2026-03-24 | 41.01 | 40.36 | -0.03 | -0.07% | 38.58 | 41.88 | 98322 | 39052.52 | 2.68% | 0.00 |
| 2026-03-23 | 40.23 | 40.39 | -0.41 | -1.00% | 39.81 | 42.19 | 118009 | 48286.47 | 3.22% | 0.00 |
| 2026-03-20 | 41.35 | 40.80 | -0.35 | -0.85% | 40.66 | 42.49 | 82171 | 34079.47 | 2.24% | 0.00 |
| 2026-03-19 | 41.70 | 41.15 | -1.13 | -2.67% | 40.89 | 42.14 | 64989 | 26912.82 | 1.77% | 3.00 |
| 2026-03-18 | 42.61 | 42.28 | -0.41 | -0.96% | 41.77 | 43.25 | 58779 | 24797.76 | 1.60% | 2.00 |
| 2026-03-17 | 44.30 | 42.69 | -1.29 | -2.93% | 42.60 | 44.44 | 58929 | 25593.41 | 1.61% | 10.00 |
| 2026-03-16 | 44.09 | 43.98 | -0.38 | -0.86% | 43.50 | 44.56 | 60870 | 26746.67 | 1.66% | 0.00 |
| 2026-03-13 | 43.50 | 44.36 | 0.82 | 1.88% | 43.30 | 45.55 | 120494 | 53974.55 | 3.29% | 0.00 |
| 2026-03-12 | 43.53 | 43.54 | -0.26 | -0.59% | 43.11 | 44.22 | 76082 | 33156.94 | 2.08% | 11.00 |
| 2026-03-11 | 42.99 | 43.80 | 0.54 | 1.25% | 42.89 | 44.44 | 92286 | 40481.12 | 2.52% | 0.00 |
| 2026-03-10 | 43.64 | 43.26 | 0.12 | 0.28% | 43.00 | 44.00 | 62072 | 26961.42 | 1.69% | 0.00 |
| 2026-03-09 | 41.30 | 43.14 | 1.14 | 2.71% | 40.20 | 43.49 | 96438 | 40490.51 | 2.63% | 19.64 |
| 2026-03-06 | 42.20 | 42.00 | -0.10 | -0.24% | 41.91 | 43.33 | 100993 | 42822.57 | 2.76% | 0.00 |
| 2026-03-05 | 42.09 | 42.10 | 0.86 | 2.09% | 41.51 | 42.67 | 74731 | 31437.61 | 2.04% | 0.00 |
| 2026-03-04 | 41.00 | 41.24 | 0.24 | 0.59% | 40.90 | 42.13 | 84358 | 35008.35 | 2.30% | 6.00 |
| 2026-03-03 | 43.79 | 41.00 | -2.40 | -5.53% | 40.80 | 44.26 | 151872 | 63855.59 | 4.14% | 0.00 |
| 2026-03-02 | 45.51 | 43.40 | -4.27 | -8.96% | 42.99 | 45.86 | 280989 | 124395.47 | 7.67% | 0.00 |
| 2026-02-27 | 48.42 | 47.67 | -0.81 | -1.67% | 47.52 | 48.47 | 87650 | 41907.11 | 2.39% | 0.00 |
| 2026-02-26 | 49.90 | 48.48 | -1.05 | -2.12% | 48.20 | 49.90 | 116010 | 56440.40 | 3.17% | 0.00 |
| 2026-02-25 | 48.36 | 49.53 | 1.12 | 2.31% | 48.28 | 50.09 | 104876 | 52045.36 | 2.86% | 0.00 |
| 2026-02-24 | 47.89 | 48.41 | 1.27 | 2.69% | 47.38 | 49.27 | 89263 | 43236.11 | 2.44% | 0.00 |
| 2026-02-13 | 46.93 | 47.14 | -0.01 | -0.02% | 46.78 | 48.04 | 61749 | 29308.35 | 1.68% | 0.00 |
| 2026-02-12 | 46.92 | 47.15 | 0.38 | 0.81% | 46.62 | 47.26 | 39912 | 18788.40 | 1.09% | 0.00 |
| 2026-02-11 | 46.60 | 46.77 | 0.18 | 0.39% | 46.46 | 47.19 | 32812 | 15371.65 | 0.90% | 0.00 |
| 2026-02-10 | 47.10 | 46.59 | -0.51 | -1.08% | 46.56 | 47.32 | 40582 | 18993.94 | 1.11% | 0.00 |
| 2026-02-09 | 47.11 | 47.10 | 0.75 | 1.62% | 46.72 | 47.52 | 62704 | 29550.80 | 1.71% | 0.00 |
| 2026-02-06 | 45.14 | 46.35 | 0.57 | 1.25% | 44.90 | 47.10 | 74364 | 34380.28 | 2.03% | 0.00 |
| 2026-02-05 | 45.80 | 45.78 | -0.27 | -0.59% | 45.21 | 46.58 | 54231 | 24825.23 | 1.48% | 0.00 |
| 2026-02-04 | 46.22 | 46.05 | -0.26 | -0.56% | 45.34 | 46.48 | 67780 | 31017.48 | 1.85% | 0.00 |
| 2026-02-03 | 45.15 | 46.31 | 1.71 | 3.83% | 44.88 | 46.37 | 70800 | 32411.75 | 1.93% | 3.48 |
| 2026-02-02 | 45.29 | 44.60 | -1.30 | -2.83% | 44.50 | 46.15 | 80397 | 36481.88 | 2.19% | 0.00 |
| 2026-01-30 | 46.51 | 45.90 | -0.55 | -1.18% | 44.88 | 46.82 | 91931 | 42016.11 | 2.51% | 0.00 |
| 2026-01-29 | 47.40 | 46.45 | -1.21 | -2.54% | 46.33 | 48.11 | 86274 | 40625.96 | 2.35% | 0.00 |
| 2026-01-28 | 48.86 | 47.66 | -1.42 | -2.89% | 47.36 | 49.00 | 102586 | 49118.87 | 2.80% | 0.00 |
| 2026-01-27 | 49.10 | 49.08 | -0.24 | -0.49% | 46.69 | 49.73 | 143433 | 68934.66 | 3.91% | 0.00 |
| 2026-01-26 | 51.69 | 49.32 | -1.35 | -2.66% | 48.81 | 51.70 | 158211 | 78557.15 | 4.32% | 0.00 |
| 2026-01-23 | 48.65 | 50.67 | 2.25 | 4.65% | 48.24 | 50.73 | 194444 | 97148.52 | 5.30% | 0.00 |
| 2026-01-22 | 49.30 | 48.42 | -0.73 | -1.49% | 48.30 | 50.20 | 92157 | 45021.81 | 2.51% | 0.00 |
| 2026-01-21 | 48.11 | 49.15 | 0.53 | 1.09% | 48.11 | 49.86 | 90208 | 44437.49 | 2.46% | 0.00 |
| 2026-01-20 | 50.30 | 48.62 | -1.75 | -3.47% | 47.89 | 50.66 | 119428 | 58386.46 | 3.26% | 0.00 |
| 2026-01-19 | 50.19 | 50.37 | 0.16 | 0.32% | 49.60 | 51.09 | 107813 | 54276.57 | 2.94% | 0.00 |
| 2026-01-16 | 49.65 | 50.21 | 0.71 | 1.43% | 48.92 | 50.75 | 125937 | 62791.87 | 3.44% | 5.00 |
| 2026-01-15 | 49.18 | 49.50 | 0.50 | 1.02% | 49.00 | 50.44 | 102424 | 50957.87 | 2.79% | 0.00 |
| 2026-01-14 | 49.20 | 49.00 | 0.05 | 0.10% | 48.27 | 50.62 | 151418 | 75037.93 | 4.13% | 0.00 |
| 2026-01-13 | 50.90 | 48.95 | -1.49 | -2.95% | 48.66 | 50.97 | 112220 | 55586.80 | 3.06% | 0.00 |
| 2026-01-12 | 49.10 | 50.44 | 1.45 | 2.96% | 48.03 | 50.78 | 171757 | 84980.81 | 4.69% | 0.00 |
| 2026-01-09 | 48.82 | 48.99 | 0.21 | 0.43% | 48.32 | 49.49 | 89762 | 43975.94 | 2.45% | 0.00 |
| 2026-01-08 | 48.80 | 48.78 | -0.15 | -0.31% | 48.29 | 49.84 | 90082 | 44202.80 | 2.46% | 0.00 |
| 2026-01-07 | 49.97 | 48.93 | -0.65 | -1.31% | 48.85 | 50.36 | 117358 | 58036.11 | 3.20% | 0.00 |
| 2026-01-06 | 48.48 | 49.58 | 0.94 | 1.93% | 48.44 | 50.45 | 128061 | 63570.68 | 3.49% | 0.00 |
| 2026-01-05 | 47.38 | 48.64 | 1.49 | 3.16% | 47.00 | 48.86 | 107239 | 51513.20 | 2.93% | 8.99 |
| 2025-12-31 | 47.47 | 47.15 | -0.45 | -0.95% | 46.74 | 47.82 | 57081 | 26894.99 | 1.56% | 11.00 |
| 2025-12-30 | 46.80 | 47.60 | 0.44 | 0.93% | 46.70 | 48.02 | 62457 | 29575.96 | 1.70% | 0.00 |
| 2025-12-29 | 48.00 | 47.16 | -0.84 | -1.75% | 46.98 | 48.37 | 66890 | 31752.70 | 1.82% | 0.00 |
| 2025-12-26 | 47.80 | 48.00 | 0.53 | 1.12% | 47.43 | 48.80 | 82300 | 39570.04 | 2.25% | 0.00 |
| 2025-12-25 | 47.82 | 47.47 | -0.15 | -0.31% | 47.05 | 47.95 | 47498 | 22532.82 | 1.30% | 0.00 |
| 2025-12-24 | 46.60 | 47.62 | 0.84 | 1.80% | 46.36 | 47.70 | 66903 | 31635.72 | 1.83% | 0.00 |
| 2025-12-23 | 45.95 | 46.78 | 0.82 | 1.78% | 45.92 | 47.65 | 87452 | 40911.36 | 2.39% | 0.00 |
| 2025-12-22 | 46.50 | 45.96 | -0.22 | -0.48% | 45.87 | 46.79 | 74958 | 34632.09 | 2.05% | 6.50 |
| 2025-12-19 | 45.90 | 46.18 | 0.56 | 1.23% | 45.81 | 46.78 | 54715 | 25324.32 | 1.49% | 4.47 |
| 2025-12-18 | 45.32 | 45.62 | -0.35 | -0.76% | 45.32 | 46.55 | 49542 | 22796.84 | 1.35% | 0.00 |
| 2025-12-17 | 45.01 | 45.97 | 1.29 | 2.89% | 44.58 | 46.08 | 65106 | 29505.70 | 1.78% | 0.00 |
| 2025-12-16 | 45.68 | 44.68 | -0.95 | -2.08% | 44.39 | 45.88 | 55104 | 24746.18 | 1.50% | 0.00 |
| 2025-12-15 | 46.02 | 45.63 | -0.29 | -0.63% | 45.31 | 46.34 | 64507 | 29537.19 | 1.76% | 0.00 |
| 2025-12-12 | 45.40 | 45.92 | 0.43 | 0.95% | 44.84 | 46.25 | 97611 | 44496.71 | 2.66% | 0.00 |
| 2025-12-11 | 46.50 | 45.49 | -2.36 | -4.93% | 45.35 | 46.66 | 203762 | 93435.92 | 5.56% | 0.00 |
| 2025-12-10 | 49.44 | 47.85 | -1.41 | -2.86% | 47.58 | 49.44 | 120651 | 58140.49 | 3.29% | 0.00 |
| 2025-12-09 | 50.05 | 49.26 | -0.87 | -1.74% | 49.01 | 50.37 | 72364 | 35981.85 | 1.97% | 0.00 |
| 2025-12-08 | 49.21 | 50.13 | 0.73 | 1.48% | 49.21 | 50.64 | 78676 | 39406.93 | 2.15% | 0.00 |
| 2025-12-05 | 49.06 | 49.40 | 0.26 | 0.53% | 48.48 | 49.66 | 57919 | 28445.62 | 1.58% | 0.00 |
| 2025-12-04 | 49.58 | 49.14 | -0.34 | -0.69% | 48.84 | 49.89 | 48220 | 23761.17 | 1.32% | 0.00 |
| 2025-12-03 | 50.65 | 49.48 | -0.82 | -1.63% | 49.25 | 50.88 | 49431 | 24615.61 | 1.35% | 0.00 |
| 2025-12-02 | 51.66 | 50.30 | -1.41 | -2.73% | 50.08 | 51.66 | 56444 | 28633.45 | 1.54% | 0.00 |
| 2025-12-01 | 51.76 | 51.71 | 0.01 | 0.02% | 51.38 | 52.38 | 59868 | 30994.27 | 1.63% | 0.00 |
| 2025-11-28 | 51.25 | 51.70 | 0.09 | 0.17% | 51.25 | 52.69 | 63000 | 32769.76 | 1.72% | 0.00 |
| 2025-11-27 | 49.91 | 51.61 | 1.72 | 3.45% | 49.89 | 52.77 | 93292 | 48288.98 | 2.55% | 0.00 |
| 2025-11-26 | 50.16 | 49.89 | -0.41 | -0.82% | 49.58 | 50.71 | 43737 | 21941.59 | 1.19% | 0.00 |
| 2025-11-25 | 50.17 | 50.30 | 0.42 | 0.84% | 49.95 | 50.94 | 61223 | 30924.46 | 1.67% | 6.96 |
上证大盘股票行情在线 K线走势图
天奈科技(688116)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
