天际股份 (002759) - 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
2026-06-08	25.73	25.47	-1.28	-4.79%	25.00	26.96	283088	73148	5.65%
2026-06-05	26.83	26.75	0.02	0.07%	25.96	27.26	299446	79922	5.98%
2026-06-04	27.21	26.73	-0.81	-2.94%	26.60	27.30	241806	64866	4.83%
2026-06-03	27.40	27.54	-0.03	-0.11%	27.21	27.99	224029	61941	4.47%
2026-06-02	28.35	27.57	-0.77	-2.72%	26.80	28.58	310046	84927	6.19%
2026-06-01	27.73	28.34	0.44	1.58%	27.53	29.24	357397	102607	7.13%
2026-05-29	29.26	27.90	-1.54	-5.23%	27.81	29.46	474829	134535	9.48%
2026-05-28	30.24	29.44	-0.79	-2.61%	28.98	30.99	345827	102182	6.90%
2026-05-27	30.82	30.23	-0.93	-2.98%	30.09	31.58	369238	113902	7.37%
2026-05-26	31.50	31.16	-1.55	-4.74%	30.59	32.43	542079	170202	10.82%
2026-05-25	35.64	32.71	-3.63	-9.99%	32.71	36.10	673951	224700	13.45%
2026-05-22	36.84	36.34	0.02	0.06%	35.01	37.35	531113	192761	10.60%
2026-05-21	37.90	36.32	-0.20	-0.55%	36.19	39.60	934237	355885	18.65%
2026-05-20	34.80	36.52	1.32	3.75%	34.68	37.26	511509	184775	10.21%
2026-05-19	35.39	35.20	-0.41	-1.15%	34.42	35.43	285728	99783	5.70%
2026-05-18	36.21	35.61	-0.82	-2.25%	35.10	36.59	374634	134209	7.48%
2026-05-15	35.80	36.43	0.76	2.13%	35.80	37.80	647762	239903	12.93%
2026-05-14	36.97	35.67	-1.61	-4.32%	35.50	37.26	423268	154639	8.45%
2026-05-13	37.20	37.28	-0.28	-0.75%	36.65	38.28	454728	169277	9.08%
2026-05-12	38.18	37.56	-0.63	-1.65%	37.01	39.38	520338	196862	10.39%
2026-05-11	37.46	38.19	0.76	2.03%	37.00	38.88	682282	258858	13.62%
2026-05-08	38.89	37.43	-1.36	-3.51%	37.37	40.34	711728	274003	14.21%
2026-05-07	40.50	38.79	-2.52	-6.10%	38.18	40.76	904388	354593	18.05%
2026-05-06	38.61	41.31	3.22	8.45%	38.50	41.90	1064844	426458	21.26%
2026-04-30	36.02	38.09	2.08	5.78%	35.70	38.55	991868	367038	19.80%
2026-04-29	34.01	36.01	2.01	5.91%	33.32	36.30	787252	278211	15.72%
2026-04-28	35.00	34.00	-0.40	-1.16%	33.49	35.07	416127	142471	8.31%
2026-04-27	33.00	34.40	0.99	2.96%	33.00	34.80	484986	165275	9.68%
2026-04-24	31.78	33.41	1.46	4.57%	31.63	33.66	486034	160327	9.70%
2026-04-23	33.00	31.95	-1.46	-4.37%	31.78	33.08	401345	128969	8.01%
2026-04-22	34.51	33.41	-1.47	-4.21%	32.31	34.91	652952	219530	13.03%
2026-04-21	34.55	34.88	0.39	1.13%	34.00	35.24	433499	150882	8.65%
2026-04-20	34.73	34.49	-0.68	-1.93%	34.17	34.91	430037	148002	8.58%
2026-04-17	35.60	35.17	-1.03	-2.85%	34.89	36.25	490338	173145	9.79%
2026-04-16	36.60	36.20	-0.01	-0.03%	35.79	37.09	558702	203124	11.15%
2026-04-15	39.00	36.21	-2.71	-6.96%	36.00	39.00	857127	317796	17.11%
2026-04-14	36.28	38.92	2.94	8.17%	35.81	39.50	779109	292969	15.55%
2026-04-13	35.17	35.98	0.29	0.81%	35.08	36.30	493503	176751	9.85%
2026-04-10	34.92	35.69	1.04	3.00%	34.50	36.48	688228	245541	13.74%
2026-04-09	35.56	34.65	-1.30	-3.62%	34.02	36.20	448205	156446	8.95%
2026-04-08	34.84	35.95	1.72	5.02%	34.12	36.12	483799	171089	9.66%
2026-04-07	34.69	34.23	0.22	0.65%	33.55	35.61	364256	125844	7.27%
2026-04-03	36.22	34.01	-2.16	-5.97%	34.00	36.68	492859	170925	9.84%
2026-04-02	35.04	36.17	0.64	1.80%	34.70	37.76	694480	253369	13.86%
2026-04-01	34.85	35.53	1.03	2.99%	33.56	37.33	568037	200868	11.34%
2026-03-31	36.54	34.50	-2.36	-6.40%	34.50	36.73	507399	179445	10.13%
2026-03-30	36.99	36.86	0.77	2.13%	35.83	38.00	668922	247212	13.35%
2026-03-27	34.00	36.09	0.52	1.46%	33.90	36.76	856015	304769	17.09%
2026-03-26	33.90	35.57	2.35	7.07%	33.30	36.54	985414	350475	19.67%
2026-03-25	32.35	33.22	0.71	2.18%	32.03	33.28	410684	134059	8.20%
2026-03-24	32.56	32.51	0.72	2.26%	30.99	33.40	356757	114818	7.12%
2026-03-23	31.70	31.79	-0.76	-2.33%	31.39	33.50	336675	108980	6.72%
2026-03-20	33.00	32.55	-0.09	-0.28%	32.41	34.10	470221	156101	9.39%
2026-03-19	33.77	32.64	-1.68	-4.90%	32.42	33.77	297054	98006	5.93%
2026-03-18	35.67	34.32	-1.35	-3.78%	33.70	35.92	382827	131394	7.64%
2026-03-17	37.76	35.67	-2.47	-6.48%	35.65	38.25	432773	157280	8.64%
2026-03-16	36.63	38.14	1.35	3.67%	36.50	38.82	557337	212412	11.13%
2026-03-13	35.47	36.79	1.06	2.97%	35.44	38.05	608405	226414	12.15%
2026-03-12	36.20	35.73	-1.05	-2.85%	35.15	37.00	434086	155811	8.67%
2026-03-11	34.99	36.78	1.54	4.37%	34.48	37.29	714011	260904	14.25%
2026-03-10	34.56	35.24	1.19	3.49%	34.51	36.36	433921	154158	8.66%
2026-03-09	33.04	34.05	0.18	0.53%	32.33	34.12	361125	119886	7.21%
2026-03-06	34.53	33.87	-0.90	-2.59%	33.75	34.98	292573	100044	5.84%
2026-03-05	35.28	34.77	0.18	0.52%	34.52	36.00	252653	88649	5.04%
2026-03-04	34.00	34.59	-0.19	-0.55%	33.90	35.57	281511	98080	5.62%
2026-03-03	36.80	34.78	-2.10	-5.69%	34.30	37.50	484304	172063	9.67%
2026-03-02	37.02	36.88	-1.14	-3.00%	36.60	37.84	348954	129288	6.97%