天顺股份 (002800) - 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
2025-09-15	14.88	14.88	-0.02	-0.13%	14.57	15.24	54905	8121	3.92%
2025-09-12	14.91	14.90	0.03	0.20%	14.86	15.08	46107	6897	3.29%
2025-09-11	14.88	14.87	-0.06	-0.40%	14.68	14.93	52472	7761	3.75%
2025-09-10	14.44	14.93	0.43	2.97%	14.41	14.94	60266	8883	4.30%
2025-09-09	14.67	14.50	-0.18	-1.23%	14.44	14.77	33767	4928	2.41%
2025-09-08	14.49	14.68	0.19	1.31%	14.45	14.77	43025	6293	3.07%
2025-09-05	14.30	14.49	0.20	1.40%	14.04	14.50	48700	6960	3.48%
2025-09-04	13.98	14.29	0.32	2.29%	13.98	14.53	59494	8524	4.25%
2025-09-03	14.65	13.97	-0.67	-4.58%	13.93	14.77	61566	8825	4.40%
2025-09-02	14.69	14.64	-0.17	-1.15%	14.40	14.86	47264	6899	3.37%
2025-09-01	14.68	14.81	0.13	0.89%	14.55	14.97	44153	6531	3.15%
2025-08-29	14.75	14.68	-0.08	-0.54%	14.50	14.79	50524	7395	3.61%
2025-08-28	14.80	14.76	-0.04	-0.27%	14.10	14.97	82382	11994	5.88%
2025-08-27	15.39	14.80	-0.68	-4.39%	14.80	15.45	97877	14817	6.99%
2025-08-26	15.37	15.48	0.15	0.98%	15.23	15.56	70629	10908	5.04%
2025-08-25	15.40	15.33	-0.14	-0.90%	15.18	15.40	95447	14573	6.81%
2025-08-22	15.50	15.47	-0.11	-0.71%	15.21	15.65	103408	15933	7.30%
2025-08-21	15.42	15.58	0.18	1.17%	15.32	15.71	102445	15891	7.23%
2025-08-20	15.18	15.40	0.20	1.32%	15.11	15.50	89322	13717	6.31%
2025-08-19	15.15	15.20	0.05	0.33%	15.05	15.25	89099	13512	6.29%
2025-08-18	15.01	15.15	0.05	0.33%	14.97	15.28	111966	16977	7.90%
2025-08-15	15.08	15.10	0.02	0.13%	14.91	15.18	128323	19335	9.06%
2025-08-14	15.58	15.08	-0.75	-4.74%	15.07	15.78	218149	33436	15.40%
2025-08-13	16.54	15.83	-0.73	-4.41%	15.72	16.96	306252	49340	21.62%
2025-08-12	19.26	16.56	-0.95	-5.43%	16.47	19.26	440454	78351	31.09%
2025-08-11	16.99	17.51	1.59	9.99%	16.82	17.51	115142	19896	8.13%
2025-08-08	14.36	15.92	1.45	10.02%	14.15	15.92	181006	27412	12.78%
2025-08-07	14.45	14.47	0.14	0.98%	14.32	14.55	54006	7806	3.81%
2025-08-06	14.47	14.33	-0.15	-1.04%	14.29	14.53	57522	8251	4.06%
2025-08-05	14.09	14.48	0.49	3.50%	14.02	14.79	115145	16612	8.13%
2025-08-04	13.81	13.99	0.14	1.01%	13.71	14.13	51398	7193	3.63%
2025-08-01	13.78	13.85	0.15	1.09%	13.75	14.15	49936	6973	3.53%
2025-07-31	14.07	13.70	-0.35	-2.49%	13.53	14.13	48947	6811	3.46%
2025-07-30	14.04	14.05	0.02	0.14%	13.88	14.57	68509	9728	4.84%
2025-07-29	14.15	14.03	-0.20	-1.41%	13.82	14.25	64327	8993	4.54%
2025-07-28	14.09	14.23	0.08	0.57%	13.88	14.24	70029	9845	4.94%
2025-07-25	14.33	14.15	-0.44	-3.02%	14.02	14.45	120302	17026	8.49%
2025-07-24	14.05	14.59	0.62	4.44%	13.95	14.85	164440	23782	11.61%
2025-07-23	14.05	13.97	0.02	0.14%	13.91	14.34	109158	15393	7.71%
2025-07-22	14.05	13.95	-0.10	-0.71%	13.86	14.24	88865	12421	6.27%
2025-07-21	13.57	14.05	0.46	3.38%	13.51	14.07	88959	12336	6.28%
2025-07-18	13.65	13.59	0.00	0.00%	13.48	13.68	32901	4466	2.32%
2025-07-17	13.58	13.59	0.01	0.07%	13.49	13.72	41193	5600	2.91%
2025-07-16	13.39	13.58	0.20	1.49%	13.35	13.79	54033	7359	3.81%
2025-07-15	13.80	13.38	-0.51	-3.67%	13.36	13.85	73951	10026	5.22%
2025-07-14	13.57	13.89	0.28	2.06%	13.52	14.15	95473	13308	6.74%
2025-07-11	13.69	13.61	-0.15	-1.09%	13.41	13.76	54905	7443	3.88%
2025-07-10	13.74	13.76	0.02	0.15%	13.61	13.85	45248	6223	3.19%
2025-07-09	13.75	13.74	-0.07	-0.51%	13.71	13.87	52148	7185	3.68%
2025-07-08	13.74	13.81	0.04	0.29%	13.66	13.85	51868	7133	3.66%
2025-07-07	13.43	13.77	0.26	1.92%	13.31	13.84	62760	8588	4.43%
2025-07-04	13.73	13.51	-0.22	-1.60%	13.47	13.88	83082	11281	5.87%
2025-07-03	13.93	13.73	-0.35	-2.49%	13.72	14.05	98600	13683	6.96%
2025-07-02	14.31	14.08	0.14	1.00%	13.87	14.34	120481	16981	8.51%
2025-07-01	14.09	13.94	-0.16	-1.13%	13.72	14.09	100655	14005	7.11%
2025-06-30	14.01	14.10	0.00	0.00%	13.90	14.12	96225	13497	6.79%
2025-06-27	14.10	14.10	-0.14	-0.98%	13.93	14.33	125914	17734	8.89%
2025-06-26	14.35	14.24	-0.46	-3.13%	13.92	14.38	205601	29100	14.51%
2025-06-25	13.86	14.70	0.43	3.01%	13.55	15.10	315583	44810	22.28%
2025-06-24	15.12	14.30	-1.56	-9.84%	14.27	15.82	397949	59469	28.09%
2025-06-23	15.86	15.86	1.44	9.99%	15.86	15.86	36723	5824	2.59%
2025-06-20	13.04	14.42	1.31	9.99%	12.81	14.42	152752	21584	10.78%
2025-06-19	13.65	13.11	-0.53	-3.89%	12.62	13.77	194414	25350	13.72%
2025-06-18	14.33	13.64	-0.83	-5.74%	13.48	14.33	235059	32280	16.59%
2025-06-17	13.12	14.47	1.32	10.04%	12.92	14.47	212754	29087	15.02%
2025-06-16	13.13	13.15	0.07	0.54%	12.88	13.34	101861	13355	7.19%
2025-06-13	13.33	13.08	-0.36	-2.68%	12.95	13.44	86142	11299	6.08%
2025-06-12	13.00	13.44	0.30	2.28%	12.93	13.54	122686	16303	8.66%
2025-06-11	13.52	13.14	-0.27	-2.01%	13.05	13.75	160165	21350	11.31%
2025-06-10	13.50	13.41	-0.06	-0.45%	13.21	13.71	122314	16404	8.63%
2025-06-09	13.45	13.47	-0.22	-1.61%	13.29	13.54	121309	16285	8.56%