当前位置: 爱股网 > 股票行情 > 天能股份(688819)股票行情

天能股份(688819)股票行情

天能股份(688819)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

天能股份(688819)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
2025-10-27	30.47	30.59	0.24	0.79%	30.46	31.15	38460	11829.13	0.40%	0.00
2025-10-24	30.07	30.35	0.34	1.13%	30.01	30.36	25832	7800.91	0.27%	0.00
2025-10-23	29.70	30.01	0.38	1.28%	29.21	30.05	22875	6771.41	0.24%	0.00
2025-10-22	30.14	29.63	-0.51	-1.69%	29.53	30.21	22861	6807.93	0.24%	0.00
2025-10-21	30.07	30.14	0.27	0.90%	29.88	30.29	23445	7071.59	0.24%	0.00
2025-10-20	29.62	29.87	0.68	2.33%	29.50	30.39	36385	10868.44	0.37%	0.00
2025-10-17	30.52	29.19	-1.30	-4.26%	29.15	30.92	49400	14744.62	0.51%	0.00
2025-10-16	30.86	30.49	-0.36	-1.17%	30.39	31.00	32919	10094.72	0.34%	0.00
2025-10-15	30.59	30.85	0.26	0.85%	30.35	31.02	33794	10358.14	0.35%	0.00
2025-10-14	31.57	30.59	-0.85	-2.70%	30.50	32.20	48418	15173.80	0.50%	0.00
2025-10-13	30.50	31.44	-0.17	-0.54%	29.99	31.60	60146	18490.05	0.62%	0.00
2025-10-10	33.06	31.61	-1.55	-4.67%	31.57	33.23	74782	24036.02	0.77%	0.00
2025-10-09	33.02	33.16	0.46	1.41%	32.90	33.77	83173	27696.67	0.86%	0.00
2025-09-30	32.37	32.70	0.19	0.58%	32.20	32.99	80714	26404.81	0.83%	0.00
2025-09-29	31.70	32.51	1.01	3.21%	31.66	32.84	83039	26912.93	0.85%	0.00
2025-09-26	31.25	31.50	0.20	0.64%	31.20	32.22	55209	17516.78	0.57%	0.00
2025-09-25	31.35	31.30	-0.13	-0.41%	31.27	31.90	60295	19024.99	0.62%	0.00
2025-09-24	30.56	31.43	0.65	2.11%	30.40	31.58	61636	19136.44	0.63%	0.00
2025-09-23	31.15	30.78	0.01	0.03%	29.82	31.33	61418	18748.44	0.63%	10.00
2025-09-22	31.60	30.77	-0.83	-2.63%	30.45	32.08	66073	20437.94	0.68%	0.00
2025-09-19	31.22	31.60	0.40	1.28%	30.98	31.85	62732	19736.81	0.65%	0.00
2025-09-18	31.98	31.20	-0.40	-1.27%	30.95	31.98	75951	23948.09	0.78%	0.00
2025-09-17	31.87	31.60	-0.26	-0.82%	31.22	31.98	57819	18255.87	0.59%	0.00
2025-09-16	31.58	31.86	0.29	0.92%	30.90	31.91	74976	23520.61	0.77%	0.00
2025-09-15	32.50	31.57	-0.65	-2.02%	31.57	33.27	93537	30427.80	0.96%	0.00
2025-09-12	33.32	32.22	-1.02	-3.07%	32.11	33.37	99103	32242.46	1.02%	0.00
2025-09-11	33.24	33.24	-0.57	-1.69%	32.51	33.58	104109	34369.81	1.07%	0.00
2025-09-10	33.33	33.81	-0.37	-1.08%	32.40	33.87	140070	46288.26	1.44%	0.00
2025-09-09	32.01	34.18	2.18	6.81%	31.68	34.79	184444	61571.21	1.90%	2.00
2025-09-08	33.28	32.00	-0.50	-1.54%	31.44	33.30	171669	54817.72	1.77%	0.00
2025-09-05	30.66	32.50	2.22	7.33%	30.42	32.55	190317	60447.30	1.96%	5.00
2025-09-04	30.39	30.28	0.25	0.83%	29.65	31.94	145796	45081.40	1.50%	0.00
2025-09-03	30.00	30.03	0.07	0.23%	29.81	30.72	84502	25498.10	0.87%	0.00
2025-09-02	29.85	29.96	0.12	0.40%	29.51	31.01	82449	24841.18	0.85%	2.00
2025-09-01	30.33	29.84	-0.12	-0.40%	29.55	30.33	71568	21379.18	0.74%	0.00
2025-08-29	29.20	29.96	0.93	3.20%	28.97	30.66	96286	28955.34	0.99%	0.00
2025-08-28	29.01	29.03	-0.12	-0.41%	28.20	29.35	64016	18454.45	0.66%	0.00
2025-08-27	29.36	29.15	-0.21	-0.72%	29.11	30.45	80160	23906.76	0.82%	0.00
2025-08-26	29.32	29.36	0.10	0.34%	29.02	29.58	38702	11340.23	0.40%	0.00
2025-08-25	29.20	29.26	0.19	0.65%	28.89	29.68	60739	17824.63	0.62%	4.00
2025-08-22	28.81	29.07	0.37	1.29%	28.60	29.07	45517	13143.09	0.47%	0.00
2025-08-21	29.01	28.70	-0.22	-0.76%	28.54	29.05	31714	9119.55	0.33%	0.00
2025-08-20	28.66	28.92	0.17	0.59%	28.50	28.93	29305	8411.95	0.30%	0.00
2025-08-19	28.97	28.75	-0.23	-0.79%	28.55	29.08	26529	7629.90	0.27%	0.00
2025-08-18	29.28	28.98	-0.07	-0.24%	28.77	29.28	45043	13051.27	0.46%	0.00
2025-08-15	28.20	29.05	0.81	2.87%	28.20	29.18	37093	10713.02	0.38%	0.00
2025-08-14	28.99	28.24	-0.70	-2.42%	28.22	29.00	30936	8830.23	0.32%	0.00
2025-08-13	28.70	28.94	0.25	0.87%	28.53	28.99	25952	7467.61	0.27%	0.00
2025-08-12	28.56	28.69	0.13	0.46%	28.33	28.73	25970	7416.88	0.27%	0.00
2025-08-11	28.15	28.56	0.55	1.96%	28.14	28.68	26936	7667.20	0.28%	0.00
2025-08-08	27.88	28.01	0.07	0.25%	27.88	28.26	17174	4820.66	0.18%	0.00
2025-08-07	28.13	27.94	-0.18	-0.64%	27.88	28.30	18072	5065.50	0.19%	0.00
2025-08-06	27.94	28.12	0.37	1.33%	27.77	28.17	19462	5443.70	0.20%	0.00
2025-08-05	27.75	27.75	0.06	0.22%	27.64	27.90	20129	5582.92	0.21%	0.00
2025-08-04	27.48	27.69	0.10	0.36%	27.39	27.69	17029	4696.13	0.18%	0.00
2025-08-01	27.64	27.59	0.03	0.11%	27.37	27.75	16810	4634.95	0.17%	0.00
2025-07-31	28.25	27.56	-0.70	-2.48%	27.43	28.31	28302	7872.21	0.29%	0.00
2025-07-30	28.70	28.26	-0.44	-1.53%	28.11	28.70	20875	5924.53	0.21%	0.00
2025-07-29	28.60	28.70	0.08	0.28%	28.20	28.89	28084	8020.58	0.29%	0.00
2025-07-28	28.53	28.62	0.02	0.07%	28.34	28.74	24804	7075.50	0.26%	0.00
2025-07-25	28.64	28.60	-0.06	-0.21%	28.40	28.78	22181	6332.08	0.23%	0.00
2025-07-24	27.99	28.66	0.67	2.39%	27.93	28.76	30203	8584.03	0.31%	0.00
2025-07-23	28.23	27.99	-0.21	-0.74%	27.92	28.33	25637	7204.06	0.26%	0.00
2025-07-22	27.85	28.20	0.42	1.51%	27.68	28.25	30366	8516.23	0.31%	0.00
2025-07-21	27.43	27.78	0.47	1.72%	27.25	27.88	26640	7378.15	0.27%	0.00
2025-07-18	27.39	27.31	0.04	0.15%	27.22	27.57	21210	5802.56	0.22%	0.00
2025-07-17	27.30	27.27	0.02	0.07%	27.00	27.37	19181	5214.75	0.20%	0.00
2025-07-16	27.34	27.25	-0.09	-0.33%	27.16	27.53	19804	5405.23	0.20%	0.00
2025-07-15	27.65	27.34	-0.21	-0.76%	27.18	27.83	21707	5954.01	0.22%	0.00
2025-07-14	27.19	27.55	0.15	0.55%	27.19	27.80	21250	5872.78	0.22%	0.00
2025-07-11	27.22	27.40	0.18	0.66%	27.09	27.65	23150	6347.78	0.24%	0.00
2025-07-10	27.14	27.22	0.15	0.55%	26.98	27.28	15289	4150.68	0.16%	0.00
2025-07-09	27.29	27.07	-0.22	-0.81%	27.07	27.41	14716	4007.98	0.15%	0.00
2025-07-08	27.10	27.29	0.26	0.96%	26.95	27.36	21815	5932.17	0.22%	0.00
2025-07-07	26.80	27.03	0.31	1.16%	26.64	27.19	20894	5635.69	0.21%	0.00
2025-07-04	27.22	26.72	-0.50	-1.84%	26.65	27.22	20481	5491.04	0.21%	0.00
2025-07-03	27.18	27.22	0.12	0.44%	26.85	27.40	24400	6611.50	0.25%	0.00
2025-07-02	27.32	27.10	-0.13	-0.48%	26.92	27.32	17575	4759.70	0.18%	0.00
2025-07-01	27.55	27.23	-0.53	-1.91%	27.01	27.70	25042	6814.11	0.26%	0.00
2025-06-30	27.26	27.76	0.54	1.98%	26.92	27.98	33648	9275.03	0.35%	0.00

上证大盘股票行情在线 K线走势图

天能股份(688819)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76