致敬每一个财富自由的梦想,祝大家早日进化为游资

天利科技 (300399) 历史交易数据 从 2024-10-30 到 2025-02-07 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-06 22.88 23.27 0.62 2.74% 22.44 23.50 148354 34181 7.51%
2025-02-05 22.24 22.65 0.45 2.03% 21.92 22.96 138883 31212 7.03%
2025-01-27 24.76 22.20 -2.62 -10.56% 22.20 24.93 211674 49014 10.71%
2025-01-24 25.24 24.82 -0.78 -3.05% 24.60 25.95 282245 70744 14.29%
2025-01-23 29.08 25.60 -0.14 -0.54% 25.60 30.40 410646 115595 20.78%
2025-01-22 23.35 25.74 1.83 7.65% 23.29 26.62 321783 80042 16.29%
2025-01-21 23.58 23.91 0.87 3.78% 23.00 24.64 190692 45122 9.65%
2025-01-20 23.57 23.04 -0.43 -1.83% 22.89 23.76 134647 31290 6.81%
2025-01-17 23.60 23.47 -0.27 -1.14% 23.30 24.09 138812 32858 7.03%
2025-01-16 24.16 23.74 -0.39 -1.62% 23.29 24.76 196462 47118 9.94%
2025-01-15 23.66 24.13 0.24 1.00% 23.47 24.88 258929 62517 13.10%
2025-01-14 21.89 23.89 2.24 10.35% 21.53 23.90 227739 52566 11.53%
2025-01-13 21.15 21.65 -0.18 -0.82% 20.50 21.99 115965 24699 5.87%
2025-01-10 22.63 21.83 -1.23 -5.33% 21.79 23.40 138011 31088 6.99%
2025-01-09 22.11 23.06 0.90 4.06% 21.85 23.66 206968 47700 10.48%
2025-01-08 21.79 22.16 0.23 1.05% 21.10 22.60 149587 32657 7.57%
2025-01-07 21.41 21.93 0.69 3.25% 21.05 21.99 122845 26540 6.22%
2025-01-06 22.26 21.24 -0.98 -4.41% 21.00 22.32 123441 26578 6.25%
2025-01-03 24.25 22.22 -1.87 -7.76% 22.00 24.30 165631 37690 8.38%
2025-01-02 24.60 24.09 -0.47 -1.91% 23.60 24.99 136473 33178 6.91%
2024-12-31 26.23 24.56 -1.42 -5.47% 24.52 26.50 155703 39285 7.88%
2024-12-30 26.62 25.98 -1.28 -4.70% 25.12 26.85 248428 64067 12.57%
2024-12-27 26.90 27.26 0.31 1.15% 26.68 28.08 189766 51894 9.60%
2024-12-26 27.59 26.95 -0.42 -1.53% 26.94 27.99 149569 40809 7.57%
2024-12-25 28.84 27.37 -1.47 -5.10% 26.80 28.99 193363 53147 9.79%
2024-12-24 29.66 28.84 -0.65 -2.20% 27.55 30.30 240118 68829 12.15%
2024-12-23 30.97 29.49 -1.45 -4.69% 29.49 32.44 279158 87163 14.13%
2024-12-20 30.85 30.94 -0.66 -2.09% 30.30 31.97 281198 87318 14.23%
2024-12-19 29.58 31.60 2.45 8.40% 29.01 32.48 369831 115482 18.72%
2024-12-18 30.50 29.15 -1.51 -4.92% 28.55 31.15 296429 87694 15.00%
2024-12-17 31.00 30.66 -0.63 -2.01% 30.51 32.51 311786 98614 15.78%
2024-12-16 30.21 31.29 0.34 1.10% 29.60 32.16 296242 91707 14.99%
2024-12-13 31.80 30.95 -3.40 -9.90% 30.12 32.54 379318 119523 19.20%
2024-12-12 33.20 34.35 0.20 0.59% 30.85 36.50 575150 190251 29.11%
2024-12-11 33.34 34.15 -0.90 -2.57% 32.69 37.02 606935 212220 30.72%
2024-12-10 34.00 35.05 4.38 14.28% 33.74 36.80 687892 247173 34.82%
2024-12-09 30.67 30.67 -0.91 -2.88% 28.93 33.58 557643 175467 28.22%
2024-12-06 26.60 31.58 2.65 9.16% 26.20 34.72 751873 230264 38.05%
2024-12-05 24.01 28.93 4.82 19.99% 23.81 28.93 533712 148913 27.01%
2024-12-04 21.90 24.11 1.79 8.02% 21.90 26.78 441318 109172 22.34%
2024-12-03 22.30 22.32 -0.05 -0.22% 21.82 22.85 160339 35695 8.12%
2024-12-02 21.31 22.37 0.91 4.24% 20.75 22.65 204962 44746 10.37%
2024-11-29 20.10 21.46 1.26 6.24% 20.10 22.40 217161 46406 10.99%
2024-11-28 20.41 20.20 -0.21 -1.03% 20.15 21.05 114453 23553 5.79%
2024-11-27 19.61 20.41 0.74 3.76% 19.00 20.50 132766 26533 6.72%
2024-11-26 19.84 19.67 0.07 0.36% 19.61 20.50 101702 20379 5.15%
2024-11-25 19.86 19.60 -0.40 -2.00% 19.01 20.12 122105 23729 6.18%
2024-11-22 21.25 20.00 -1.46 -6.80% 19.93 21.72 155478 32353 7.87%
2024-11-21 21.91 21.46 -0.66 -2.98% 21.22 22.16 159790 34487 8.09%
2024-11-20 21.38 22.12 0.41 1.89% 21.18 22.49 160441 35170 8.12%
2024-11-19 21.00 21.71 0.93 4.48% 20.31 21.76 167666 35585 8.49%
2024-11-18 24.15 20.78 -4.05 -16.31% 20.41 24.49 253213 55010 12.82%
2024-11-15 24.50 24.83 0.43 1.76% 24.50 28.53 319813 82973 16.19%
2024-11-14 24.10 24.40 0.25 1.04% 23.27 25.25 216140 53077 10.94%
2024-11-13 23.40 24.15 0.38 1.60% 23.40 25.32 189009 45943 9.57%
2024-11-12 24.20 23.77 -0.82 -3.33% 23.31 25.37 179241 43824 9.07%
2024-11-11 24.05 24.59 -0.21 -0.85% 23.93 25.30 204207 50054 10.34%
2024-11-08 25.48 24.80 -1.38 -5.27% 24.50 26.60 368613 93701 18.66%
2024-11-07 21.91 26.18 3.67 16.30% 21.52 27.01 444539 106221 22.50%
2024-11-06 22.99 22.51 -0.43 -1.87% 22.20 24.68 348881 81037 17.66%
2024-11-05 19.62 22.94 3.07 15.45% 19.62 23.50 350004 76465 17.71%
2024-11-04 18.60 19.87 1.31 7.06% 18.39 19.89 137044 26365 6.94%
2024-11-01 20.49 18.56 -2.12 -10.25% 18.50 20.58 176948 34196 8.96%
2024-10-31 19.64 20.68 1.04 5.30% 19.61 21.20 196958 40511 9.97%
2024-10-30 20.25 19.64 -0.91 -4.43% 19.12 20.32 179108 35108 9.07%