天海电子 (001365) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	33.41	34.10	0.58	1.73%	33.21	34.25	24583	8301	4.27%
2026-09-15	33.06	33.52	0.16	0.48%	33.03	34.15	27919	9416	4.86%
2026-09-14	32.58	33.36	0.69	2.11%	32.48	33.55	21690	7199	3.77%
2026-09-11	33.14	32.67	-0.64	-1.92%	32.22	33.14	23788	7747	4.14%
2026-09-10	33.69	33.31	-0.59	-1.74%	33.23	33.84	19161	6403	3.33%
2026-09-09	34.13	33.90	-0.26	-0.76%	33.66	34.25	20260	6875	3.52%
2026-09-08	34.20	34.16	-0.04	-0.12%	33.90	34.29	21047	7175	3.66%
2026-09-07	34.25	34.20	0.15	0.44%	34.02	34.45	16086	5515	2.80%
2026-09-04	34.96	34.05	-0.74	-2.13%	33.96	35.34	29708	10319	5.17%
2026-09-03	35.57	34.79	-0.75	-2.11%	34.57	35.61	28749	10045	5.00%
2026-09-02	35.10	35.54	0.14	0.40%	35.04	35.98	37203	13217	6.47%
2026-09-01	34.84	35.40	0.57	1.64%	34.78	35.79	38814	13723	6.75%
2026-08-31	34.45	34.83	0.00	0.00%	34.36	34.94	19665	6826	3.42%
2026-08-28	35.14	34.83	-0.32	-0.91%	34.73	35.32	24810	8676	4.31%
2026-08-27	34.68	35.15	0.47	1.36%	34.44	35.17	28011	9774	4.87%
2026-08-26	34.50	34.68	0.12	0.35%	34.32	34.87	25320	8764	4.40%
2026-08-25	33.80	34.56	0.44	1.29%	33.45	34.67	35023	11957	6.09%
2026-08-24	35.88	34.12	-0.91	-2.60%	33.80	35.88	47631	16425	8.28%
2026-08-21	35.03	35.03	-0.33	-0.93%	34.60	35.14	27370	9555	4.76%
2026-08-20	35.50	35.36	0.06	0.17%	35.14	35.89	31998	11372	5.56%
2026-08-19	37.45	35.30	-2.59	-6.84%	35.12	37.47	59348	21362	10.32%
2026-08-18	37.97	37.89	-0.08	-0.21%	37.10	38.21	48719	18313	8.47%
2026-08-17	37.73	37.97	0.23	0.61%	37.21	37.98	37102	13981	6.45%
2026-08-14	37.81	37.74	-0.04	-0.11%	37.07	38.01	48060	18090	8.36%
2026-08-13	38.57	37.78	-0.76	-1.97%	37.78	38.85	60840	23359	10.58%
2026-08-12	38.01	38.54	0.55	1.45%	38.00	38.85	61270	23522	10.65%
2026-08-11	37.53	37.99	0.46	1.23%	36.85	38.74	69708	26421	12.12%
2026-08-10	37.79	37.53	-0.32	-0.85%	37.10	38.15	43017	16095	7.48%
2026-08-07	37.30	37.85	0.47	1.26%	36.50	37.86	67517	25144	11.74%
2026-08-06	37.50	37.38	-0.52	-1.37%	37.00	37.64	57605	21503	10.02%
2026-08-05	37.49	37.90	0.72	1.94%	37.40	38.04	78071	29460	13.58%
2026-08-04	36.53	37.18	0.82	2.26%	35.95	37.33	58770	21644	10.22%
2026-08-03	35.96	36.36	0.40	1.11%	35.81	36.69	46366	16847	8.06%
2026-07-31	35.81	35.96	0.96	2.74%	35.78	36.90	72131	26210	12.54%
2026-07-30	35.99	35.00	-1.22	-3.37%	34.86	36.77	58703	20906	10.21%
2026-07-29	35.52	36.22	0.66	1.86%	35.10	36.48	54822	19715	9.53%
2026-07-28	35.41	35.56	-0.61	-1.69%	35.36	36.62	53297	19165	9.27%
2026-07-27	35.10	36.17	0.54	1.52%	33.87	36.20	71453	25164	12.43%
2026-07-24	37.48	35.63	-3.12	-8.05%	35.51	38.00	91792	33646	15.96%
2026-07-23	37.70	38.75	0.25	0.65%	36.65	38.76	75529	28813	13.13%
2026-07-22	39.55	38.50	-2.36	-5.78%	38.18	40.54	112143	44053	19.50%
2026-07-21	38.79	40.86	2.21	5.72%	38.49	40.86	122787	48919	21.35%
2026-07-20	40.54	38.65	-1.35	-3.38%	37.25	41.45	115900	45040	20.15%
2026-07-17	42.82	40.00	-3.25	-7.51%	39.23	43.56	145124	59831	25.24%
2026-07-16	38.42	43.25	3.93	9.99%	38.42	43.25	110709	45876	19.25%
2026-07-15	40.91	39.32	-1.56	-3.82%	39.00	41.76	112351	44752	19.54%
2026-07-14	42.60	40.88	-4.12	-9.16%	40.50	42.75	146711	59984	25.51%
2026-07-13	48.78	45.00	-5.00	-10.00%	45.00	48.78	118645	54116	20.63%
2026-07-10	44.97	50.00	2.66	5.62%	44.97	51.00	225153	108230	39.15%
2026-07-09	45.89	47.34	-0.47	-0.98%	45.89	51.99	285774	139221	49.69%
2026-07-08	44.86	47.81	4.35	10.01%	43.10	47.81	211000	97331	36.69%
2026-07-07	40.03	43.46	3.95	10.00%	39.90	43.46	78895	33766	13.72%
2026-07-06	42.30	39.51	-2.87	-6.77%	39.50	42.48	75799	30828	13.18%
2026-07-03	42.02	42.38	0.78	1.88%	41.61	42.98	91244	38636	15.87%
2026-07-02	44.06	41.60	-1.63	-3.77%	41.60	44.66	117814	50535	20.49%
2026-07-01	39.75	43.23	3.93	10.00%	39.45	43.23	61675	26015	10.73%
2026-06-30	37.80	39.30	1.50	3.97%	37.03	39.93	80280	30885	13.96%
2026-06-29	37.50	37.80	0.71	1.91%	36.90	39.85	73086	27853	12.71%
2026-06-26	40.34	37.09	-3.01	-7.51%	37.00	40.34	89284	33805	15.53%
2026-06-25	41.93	40.10	-2.89	-6.72%	39.70	42.54	107455	43694	18.69%
2026-06-24	42.47	42.99	0.75	1.78%	42.38	44.25	94682	40953	16.46%
2026-06-23	43.60	42.24	-1.58	-3.61%	41.93	44.97	89992	38738	15.65%
2026-06-22	45.00	43.82	-0.40	-0.90%	42.30	45.55	123788	54071	21.53%
2026-06-18	40.15	44.22	4.02	10.00%	40.03	44.22	114544	49105	19.92%
2026-06-17	40.50	40.20	-0.58	-1.42%	39.92	40.84	45485	18315	7.91%
2026-06-16	40.02	40.78	0.52	1.29%	39.37	41.32	64514	26089	11.22%
2026-06-15	38.06	40.26	2.26	5.95%	38.06	40.26	65747	25944	11.43%
2026-06-12	39.01	38.00	-0.52	-1.35%	37.96	39.20	49284	18945	8.57%
2026-06-11	39.98	38.52	-1.52	-3.80%	38.38	39.98	54462	21147	9.47%
2026-06-10	41.20	40.04	-1.66	-3.98%	39.81	42.20	58045	23479	10.09%
2026-06-09	42.51	41.70	-0.70	-1.65%	41.30	42.99	54050	22552	9.40%