天奇股份 (002009) - 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
2026-05-06	23.43	23.71	0.49	2.11%	23.30	23.87	163721	38747	4.62%
2026-04-30	23.18	23.22	0.04	0.17%	23.11	23.64	143288	33447	4.05%
2026-04-29	22.38	23.18	0.64	2.84%	22.31	23.43	216898	49887	6.13%
2026-04-28	23.45	22.54	-1.16	-4.89%	22.40	23.55	241763	55090	6.83%
2026-04-27	23.68	23.70	-0.11	-0.46%	23.02	23.83	165836	39003	4.68%
2026-04-24	24.01	23.81	-0.39	-1.61%	23.57	24.25	181003	43122	5.11%
2026-04-23	24.92	24.20	-0.75	-3.01%	23.90	25.08	294530	71719	8.32%
2026-04-22	25.35	24.95	-0.15	-0.60%	24.28	25.35	336904	83473	9.51%
2026-04-21	24.80	25.10	0.30	1.21%	24.55	25.26	370399	92293	10.46%
2026-04-20	24.60	24.80	0.21	0.85%	24.17	24.95	214996	53012	6.07%
2026-04-17	24.56	24.59	0.11	0.45%	24.15	24.70	162129	39624	4.58%
2026-04-16	24.50	24.48	0.39	1.62%	23.97	24.59	197428	47955	5.58%
2026-04-15	25.00	24.09	-0.72	-2.90%	23.94	25.15	233985	57308	6.61%
2026-04-14	24.95	24.81	0.11	0.45%	24.47	25.06	172259	42572	4.86%
2026-04-13	24.43	24.70	0.00	0.00%	24.33	24.79	173287	42559	4.89%
2026-04-10	24.91	24.70	0.10	0.41%	24.68	25.63	298736	74900	8.44%
2026-04-09	24.88	24.60	-0.74	-2.92%	24.45	24.90	203796	50197	5.75%
2026-04-08	24.43	25.34	1.37	5.72%	24.43	25.34	277701	69230	7.84%
2026-04-07	23.56	23.97	0.40	1.70%	23.27	24.36	210174	49903	5.94%
2026-04-03	24.58	23.57	-1.01	-4.11%	23.55	24.58	209084	49874	5.90%
2026-04-02	24.30	24.58	0.12	0.49%	24.20	24.74	254066	62284	7.17%
2026-04-01	24.35	24.46	0.61	2.56%	24.14	24.50	192278	46782	5.43%
2026-03-31	24.18	23.85	-0.34	-1.41%	23.82	24.55	158000	38106	4.46%
2026-03-30	23.81	24.19	0.10	0.42%	23.65	24.27	142171	34122	4.01%
2026-03-27	23.49	24.09	0.14	0.58%	23.49	24.21	158379	37903	4.47%
2026-03-26	24.43	23.95	-0.52	-2.13%	23.88	24.78	193161	46873	5.45%
2026-03-25	23.75	24.47	0.74	3.12%	23.75	24.57	296963	71920	8.39%
2026-03-24	23.73	23.73	0.41	1.76%	23.01	23.94	282120	66234	7.97%
2026-03-23	23.77	23.32	-0.70	-2.91%	23.14	24.63	345553	82770	9.76%
2026-03-20	25.10	24.02	-0.88	-3.53%	24.00	25.17	210762	51678	5.95%
2026-03-19	25.39	24.90	-0.92	-3.56%	24.72	25.50	222162	55683	6.27%
2026-03-18	25.40	25.82	0.59	2.34%	25.10	25.84	229961	58655	6.49%
2026-03-17	26.01	25.23	-0.48	-1.87%	25.18	26.10	208252	53416	5.88%
2026-03-16	26.00	25.71	-0.24	-0.92%	25.38	26.18	233593	60002	6.60%
2026-03-13	26.60	25.95	-0.95	-3.53%	25.86	26.79	313878	82563	8.86%
2026-03-12	27.36	26.90	-0.58	-2.11%	26.89	27.61	271042	73617	7.65%
2026-03-11	28.11	27.48	-1.05	-3.68%	27.35	28.38	433325	120227	12.24%
2026-03-10	27.80	28.53	0.87	3.15%	27.42	28.98	585183	166007	16.52%
2026-03-09	26.60	27.66	0.13	0.47%	26.20	27.88	416768	111687	11.77%
2026-03-06	27.96	27.53	-0.88	-3.10%	27.52	28.54	393373	109621	11.11%
2026-03-05	28.20	28.41	0.92	3.35%	27.72	28.96	520181	146952	14.69%
2026-03-04	27.00	27.49	-0.18	-0.65%	26.85	28.10	401168	110377	11.33%
2026-03-03	28.96	27.67	-0.84	-2.95%	27.61	29.18	537090	153308	15.17%
2026-03-02	29.50	28.51	-2.91	-9.26%	28.43	30.30	761381	222018	21.50%
2026-02-27	30.99	31.42	0.36	1.16%	30.96	32.06	604129	190250	17.06%
2026-02-26	32.20	31.06	-2.17	-6.53%	31.00	32.66	864971	272250	24.43%
2026-02-25	34.44	33.23	-2.64	-7.36%	32.74	34.94	963994	322165	27.22%
2026-02-24	37.94	35.87	0.23	0.65%	33.57	38.00	1525517	544962	43.08%
2026-02-13	32.68	35.64	3.24	10.00%	32.68	35.64	1103983	382984	31.18%
2026-02-12	31.86	32.40	0.22	0.68%	31.66	33.29	707674	231285	19.98%
2026-02-11	32.51	32.18	-1.51	-4.48%	32.00	33.68	841129	274217	23.75%
2026-02-10	32.68	33.69	1.07	3.28%	32.68	35.20	1098334	373061	31.02%
2026-02-09	32.36	32.62	0.94	2.97%	31.86	33.90	1050451	344622	29.66%
2026-02-06	28.42	31.68	2.88	10.00%	27.80	31.68	764959	232207	21.60%
2026-02-05	30.13	28.80	-2.69	-8.54%	28.34	31.00	972781	282875	27.47%
2026-02-04	29.72	31.49	1.19	3.93%	29.72	32.63	1048330	326531	29.60%
2026-02-03	29.81	30.30	0.57	1.92%	29.00	30.55	902496	271189	25.49%
2026-02-02	29.00	29.73	1.35	4.76%	28.98	31.10	1198946	361252	33.86%
2026-01-30	25.41	28.38	2.58	10.00%	25.41	28.38	949132	258139	26.80%
2026-01-29	25.53	25.80	-0.71	-2.68%	24.70	27.47	947010	247182	26.74%
2026-01-28	28.72	26.51	-2.21	-7.69%	26.06	28.73	1291257	351799	36.46%
2026-01-27	28.08	28.72	2.61	10.00%	27.50	28.72	988872	280325	27.92%
2026-01-26	26.11	26.11	2.37	9.98%	26.11	26.11	68509	17887	1.93%