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
2026-04-30	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%
2026-02-27	38.60	38.02	-0.48	-1.25%	37.88	39.09	319822	122430	6.38%
2026-02-26	41.14	38.50	-2.43	-5.94%	38.29	41.88	642098	253424	12.82%
2026-02-25	38.95	40.93	2.67	6.98%	38.41	42.00	654761	265656	13.07%
2026-02-24	38.03	38.26	0.26	0.68%	37.55	39.15	557817	213086	11.14%
2026-02-13	35.63	38.00	-1.56	-3.94%	35.62	39.51	977871	366727	19.52%
2026-02-12	39.56	39.56	-4.40	-10.01%	39.56	39.56	82007	32441	1.64%
2026-02-11	41.49	43.96	2.90	7.06%	40.62	44.88	962570	416095	19.22%
2026-02-10	40.84	41.06	-0.22	-0.53%	40.30	41.21	429711	175401	8.58%
2026-02-09	40.00	41.28	0.99	2.46%	39.50	41.76	837880	340782	16.73%
2026-02-06	36.65	40.29	3.66	9.99%	36.65	40.29	755461	297463	15.08%
2026-02-05	37.73	36.63	-1.38	-3.63%	36.44	37.96	276452	101992	5.52%
2026-02-04	38.20	38.01	-0.52	-1.35%	37.10	38.79	312948	118501	6.25%
2026-02-03	37.63	38.53	1.46	3.94%	36.92	38.80	443263	168832	8.85%
2026-02-02	37.01	37.07	-0.65	-1.72%	36.91	38.20	269232	101340	5.37%
2026-01-30	36.52	37.72	0.97	2.64%	36.52	38.29	450955	169544	9.00%
2026-01-29	37.00	36.75	-1.32	-3.47%	36.21	38.40	406769	151909	8.12%
2026-01-28	39.82	38.07	-2.56	-6.30%	38.00	39.82	597116	230218	11.92%
2026-01-27	42.60	40.63	-3.16	-7.22%	39.41	42.80	830718	335710	16.58%
2026-01-26	42.35	43.79	1.44	3.40%	41.12	44.25	828548	357552	16.54%