屹唐股份(688729)股票行情 屹唐股份股票行情 688729股票行情_爱股网
屹唐股份(688729)股票行情
屹唐股份(688729)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 | 26.63 | 27.45 | 1.15 | 4.37% | 26.60 | 27.50 | 109133 | 29669.19 | 5.46% | 10.00 |
| 2025-10-23 | 26.92 | 26.30 | -0.53 | -1.98% | 25.65 | 26.92 | 82889 | 21668.43 | 4.15% | 0.00 |
| 2025-10-22 | 26.88 | 26.83 | -0.32 | -1.18% | 26.68 | 27.11 | 51443 | 13815.81 | 2.57% | 0.00 |
| 2025-10-21 | 26.85 | 27.15 | 0.38 | 1.42% | 26.64 | 27.20 | 64225 | 17359.97 | 3.21% | 0.00 |
| 2025-10-20 | 27.05 | 26.77 | 0.17 | 0.64% | 26.60 | 27.28 | 71380 | 19231.04 | 3.57% | 0.00 |
| 2025-10-17 | 27.34 | 26.60 | -1.13 | -4.08% | 26.59 | 27.71 | 100019 | 26985.94 | 5.01% | 4.00 |
| 2025-10-16 | 27.55 | 27.73 | 0.13 | 0.47% | 27.24 | 28.52 | 76439 | 21208.14 | 3.83% | 0.00 |
| 2025-10-15 | 27.29 | 27.60 | 0.35 | 1.28% | 26.83 | 27.64 | 73665 | 20119.50 | 3.69% | 0.00 |
| 2025-10-14 | 28.88 | 27.25 | -1.40 | -4.89% | 27.12 | 28.98 | 147548 | 41084.45 | 7.39% | 12.70 |
| 2025-10-13 | 26.80 | 28.65 | 0.01 | 0.03% | 26.80 | 28.89 | 133801 | 37935.50 | 6.70% | 12.00 |
| 2025-10-10 | 30.02 | 28.64 | -2.12 | -6.89% | 28.35 | 30.14 | 234632 | 68111.77 | 11.74% | 0.00 |
| 2025-10-09 | 30.05 | 30.76 | 0.99 | 3.33% | 29.90 | 31.88 | 250480 | 77198.29 | 12.54% | 0.00 |
| 2025-09-30 | 30.27 | 29.77 | -0.43 | -1.42% | 29.64 | 30.59 | 156518 | 47032.62 | 7.83% | 0.00 |
| 2025-09-29 | 29.46 | 30.20 | 0.80 | 2.72% | 29.13 | 30.20 | 147377 | 43732.13 | 7.38% | 18.00 |
| 2025-09-26 | 30.33 | 29.40 | -1.23 | -4.02% | 29.33 | 31.48 | 216944 | 65677.44 | 10.86% | 13.47 |
| 2025-09-25 | 30.41 | 30.63 | -0.35 | -1.13% | 30.41 | 31.26 | 206378 | 63521.75 | 10.33% | 14.60 |
| 2025-09-24 | 29.88 | 30.98 | 0.85 | 2.82% | 29.83 | 32.98 | 395820 | 124042.14 | 19.81% | 12.50 |
| 2025-09-23 | 28.67 | 30.13 | 1.62 | 5.68% | 28.60 | 30.13 | 314191 | 92020.41 | 15.73% | 5.00 |
| 2025-09-22 | 28.50 | 28.51 | 0.16 | 0.56% | 27.77 | 28.86 | 163497 | 46418.26 | 8.18% | 0.00 |
| 2025-09-19 | 28.25 | 28.35 | 0.10 | 0.35% | 27.88 | 28.86 | 156408 | 44386.04 | 7.83% | 12.00 |
| 2025-09-18 | 28.14 | 28.25 | 0.27 | 0.96% | 27.70 | 29.16 | 266322 | 75956.30 | 13.33% | 0.00 |
| 2025-09-17 | 27.50 | 27.98 | 0.52 | 1.89% | 27.21 | 28.26 | 156455 | 43717.03 | 7.83% | 2.69 |
| 2025-09-16 | 27.12 | 27.46 | 0.11 | 0.40% | 26.97 | 27.64 | 106521 | 29069.20 | 5.33% | 0.00 |
| 2025-09-15 | 28.40 | 27.35 | -0.57 | -2.04% | 27.25 | 28.68 | 148840 | 41150.57 | 7.45% | 10.00 |
| 2025-09-12 | 28.11 | 27.92 | -0.17 | -0.61% | 27.59 | 28.70 | 188519 | 53021.67 | 9.44% | 30.00 |
| 2025-09-11 | 26.98 | 28.09 | 1.17 | 4.35% | 26.81 | 28.41 | 203980 | 56717.86 | 10.21% | 0.00 |
| 2025-09-10 | 27.18 | 26.92 | -0.04 | -0.15% | 26.79 | 27.45 | 105891 | 28668.81 | 5.30% | 0.00 |
| 2025-09-09 | 27.50 | 26.96 | -0.88 | -3.16% | 26.82 | 27.53 | 132339 | 35906.98 | 6.62% | 0.00 |
| 2025-09-08 | 27.67 | 27.84 | 0.20 | 0.72% | 27.08 | 28.12 | 167475 | 46162.72 | 8.38% | 24.88 |
| 2025-09-05 | 27.15 | 27.64 | 0.47 | 1.73% | 26.92 | 27.78 | 189022 | 51703.19 | 9.46% | 0.00 |
| 2025-09-04 | 28.80 | 27.17 | -1.81 | -6.25% | 26.52 | 28.92 | 298401 | 82101.12 | 14.94% | 3.00 |
| 2025-09-03 | 29.01 | 28.98 | 0.16 | 0.56% | 28.40 | 30.20 | 221246 | 64477.50 | 11.07% | 5.00 |
| 2025-09-02 | 31.37 | 28.82 | -2.92 | -9.20% | 28.38 | 31.77 | 369952 | 110008.41 | 18.52% | 0.00 |
| 2025-09-01 | 31.98 | 31.74 | 0.39 | 1.24% | 30.67 | 32.47 | 271074 | 85247.42 | 13.57% | 20.63 |
| 2025-08-29 | 31.89 | 31.35 | -1.05 | -3.24% | 30.80 | 32.19 | 351926 | 110168.10 | 17.61% | 45.21 |
| 2025-08-28 | 29.27 | 32.40 | 3.51 | 12.15% | 29.09 | 32.88 | 513240 | 158749.16 | 25.69% | 27.42 |
| 2025-08-27 | 30.28 | 28.89 | -1.01 | -3.38% | 28.82 | 30.76 | 372583 | 111377.87 | 18.65% | 7.20 |
| 2025-08-26 | 28.40 | 29.90 | 1.30 | 4.55% | 27.78 | 31.58 | 467059 | 138769.73 | 23.38% | 12.77 |
| 2025-08-25 | 28.30 | 28.60 | 0.39 | 1.38% | 27.61 | 29.36 | 443484 | 126198.21 | 22.20% | 0.00 |
| 2025-08-22 | 27.76 | 28.21 | 0.82 | 2.99% | 27.42 | 29.84 | 437683 | 124175.02 | 21.91% | 0.00 |
| 2025-08-21 | 28.16 | 27.39 | -0.76 | -2.70% | 27.08 | 28.52 | 294912 | 81690.25 | 14.76% | 0.00 |
| 2025-08-20 | 27.24 | 28.15 | 0.42 | 1.51% | 26.82 | 28.80 | 410551 | 114242.24 | 20.55% | 0.00 |
| 2025-08-19 | 27.90 | 27.73 | -0.17 | -0.61% | 27.20 | 28.85 | 528370 | 146968.75 | 26.45% | 6.00 |
| 2025-08-18 | 24.38 | 27.90 | 4.31 | 18.27% | 24.08 | 28.31 | 788390 | 213536.53 | 39.46% | 0.00 |
| 2025-08-15 | 22.47 | 23.59 | 1.13 | 5.03% | 22.47 | 23.70 | 399396 | 92760.98 | 19.99% | 0.00 |
| 2025-08-14 | 23.12 | 22.46 | -0.42 | -1.84% | 22.12 | 23.38 | 374515 | 85414.73 | 18.75% | 0.00 |
| 2025-08-13 | 23.25 | 22.88 | -0.26 | -1.12% | 22.80 | 23.40 | 306462 | 70427.88 | 15.34% | 0.00 |
| 2025-08-12 | 23.01 | 23.14 | -0.09 | -0.39% | 22.92 | 23.97 | 387263 | 90444.49 | 19.38% | 40.00 |
| 2025-08-11 | 22.50 | 23.23 | 0.92 | 4.12% | 22.36 | 23.80 | 396965 | 92172.85 | 19.87% | 2.00 |
| 2025-08-08 | 22.48 | 22.31 | -0.31 | -1.37% | 22.08 | 22.69 | 294885 | 65827.80 | 14.76% | 0.00 |
| 2025-08-07 | 21.19 | 22.62 | 1.48 | 7.00% | 21.06 | 23.20 | 629121 | 140749.12 | 31.49% | 41.60 |
| 2025-08-06 | 20.80 | 21.14 | 0.24 | 1.15% | 20.67 | 21.18 | 251501 | 52649.52 | 12.59% | 3.00 |
| 2025-08-05 | 20.80 | 20.90 | 0.15 | 0.72% | 20.58 | 21.18 | 229533 | 47765.32 | 11.49% | 17.07 |
| 2025-08-04 | 20.55 | 20.75 | 0.06 | 0.29% | 20.50 | 20.91 | 128864 | 26702.13 | 6.45% | 97.00 |
| 2025-08-01 | 20.91 | 20.69 | -0.29 | -1.38% | 20.62 | 21.14 | 220861 | 45987.16 | 11.05% | 0.00 |
| 2025-07-31 | 20.80 | 20.98 | 0.08 | 0.38% | 20.78 | 21.68 | 372363 | 79232.20 | 18.64% | 10.00 |
| 2025-07-30 | 21.20 | 20.90 | -0.48 | -2.25% | 20.74 | 21.29 | 282269 | 59416.58 | 14.13% | 0.00 |
| 2025-07-29 | 20.90 | 21.38 | 0.32 | 1.52% | 20.88 | 21.68 | 351123 | 74822.09 | 17.57% | 28.00 |
| 2025-07-28 | 20.97 | 21.06 | 0.11 | 0.53% | 20.80 | 21.28 | 282289 | 59314.10 | 14.13% | 61.77 |
| 2025-07-25 | 20.81 | 20.95 | 0.14 | 0.67% | 20.48 | 20.96 | 284971 | 59126.18 | 14.26% | 91.50 |
| 2025-07-24 | 20.56 | 20.81 | 0.24 | 1.17% | 20.49 | 20.94 | 260870 | 54094.16 | 13.06% | 5.00 |
| 2025-07-23 | 20.62 | 20.57 | -0.16 | -0.77% | 20.36 | 20.85 | 291626 | 60214.36 | 14.60% | 20.00 |
| 2025-07-22 | 20.98 | 20.73 | -0.27 | -1.29% | 20.61 | 21.20 | 318103 | 66246.39 | 15.92% | 101.16 |
| 2025-07-21 | 20.64 | 21.00 | 0.42 | 2.04% | 20.41 | 21.04 | 351005 | 73078.99 | 17.57% | 0.00 |
| 2025-07-18 | 20.38 | 20.58 | 0.22 | 1.08% | 20.36 | 20.95 | 278229 | 57312.08 | 13.93% | 40.47 |
| 2025-07-17 | 20.26 | 20.36 | -0.08 | -0.39% | 20.06 | 20.45 | 267741 | 54262.32 | 13.40% | 52.58 |
| 2025-07-16 | 20.36 | 20.44 | 0.17 | 0.84% | 20.24 | 20.95 | 294784 | 60655.24 | 14.75% | 2.00 |
| 2025-07-15 | 20.55 | 20.27 | -0.28 | -1.36% | 20.15 | 20.75 | 317733 | 64775.41 | 15.90% | 57.78 |
| 2025-07-14 | 20.69 | 20.55 | -0.39 | -1.86% | 20.54 | 21.18 | 393783 | 81953.62 | 19.71% | 0.00 |
| 2025-07-11 | 21.00 | 20.94 | -0.23 | -1.09% | 20.18 | 21.89 | 616114 | 129114.41 | 30.84% | 23.80 |
| 2025-07-10 | 20.76 | 21.17 | 0.21 | 1.00% | 20.68 | 21.50 | 574088 | 121134.62 | 28.73% | 86.48 |
| 2025-07-09 | 22.00 | 20.96 | -2.24 | -9.66% | 20.84 | 23.00 | 1009814 | 220191.00 | 50.54% | 93.88 |
| 2025-07-08 | 26.20 | 23.20 | 14.75 | 174.56% | 19.11 | 26.20 | 1546904 | 325697.53 | - | 480.46 |
上证大盘股票行情在线 K线走势图
屹唐股份(688729)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
