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
2026-08-03	12.57	13.07	0.53	4.23%	12.50	13.09	37881	4875	2.56%
2026-07-31	12.48	12.54	0.30	2.45%	12.19	12.90	40199	5064	2.72%
2026-07-30	12.39	12.24	0.00	0.00%	11.83	12.59	36916	4507	2.50%
2026-07-29	12.03	12.24	0.18	1.49%	11.99	12.38	29673	3622	2.01%
2026-07-28	11.91	12.06	0.13	1.09%	11.58	12.49	33187	4039	2.24%
2026-07-27	11.42	11.93	0.51	4.47%	11.36	11.97	33891	3992	2.29%
2026-07-24	11.60	11.42	-0.27	-2.31%	11.24	11.67	29072	3320	1.97%
2026-07-23	11.17	11.69	0.46	4.10%	11.08	11.70	37133	4251	2.51%
2026-07-22	11.20	11.23	-0.22	-1.92%	11.10	11.59	42203	4786	2.85%
2026-07-21	11.62	11.45	-0.04	-0.35%	10.35	11.65	67034	7418	4.53%
2026-07-20	12.35	11.49	-0.81	-6.59%	11.40	12.48	65719	7895	4.45%
2026-07-17	12.89	12.30	-0.65	-5.02%	12.00	13.23	66330	8332	4.49%
2026-07-16	13.67	12.95	-0.71	-5.20%	12.70	13.67	94815	12350	6.41%
2026-07-15	12.38	13.66	1.24	9.98%	12.20	13.66	56279	7438	3.81%
2026-07-14	12.01	12.42	0.40	3.33%	11.80	12.46	33726	4106	2.28%
2026-07-13	12.70	12.02	-0.80	-6.24%	11.92	12.72	32070	3907	2.17%
2026-07-10	12.18	12.82	0.64	5.25%	11.98	13.00	36556	4653	2.47%
2026-07-09	12.16	12.18	-0.02	-0.16%	11.90	13.19	25868	3144	1.75%
2026-07-08	12.63	12.20	-0.56	-4.39%	12.18	12.68	28677	3537	1.94%
2026-07-07	13.20	12.76	-0.47	-3.55%	12.63	13.26	31375	4034	2.12%
2026-07-06	13.54	13.23	-0.28	-2.07%	13.14	13.85	33074	4436	2.24%
2026-07-03	13.83	13.51	-0.10	-0.73%	13.25	13.83	33789	4583	2.29%
2026-07-02	13.51	13.61	0.07	0.52%	13.45	14.25	36332	5016	2.46%
2026-07-01	12.96	13.54	0.55	4.23%	12.82	13.88	46631	6295	3.15%
2026-06-30	12.99	12.99	0.05	0.39%	12.79	13.37	28163	3666	1.90%
2026-06-29	13.12	12.94	-0.19	-1.45%	12.48	13.25	35529	4569	2.40%
2026-06-26	13.29	13.13	-0.22	-1.65%	12.77	13.39	29617	3890	2.00%
2026-06-25	13.64	13.35	-0.37	-2.70%	13.28	13.80	35484	4769	2.40%
2026-06-24	14.30	13.72	-0.57	-3.99%	13.60	14.39	30730	4250	2.08%
2026-06-23	14.18	14.29	-0.04	-0.28%	14.12	14.66	26553	3828	1.80%
2026-06-22	14.45	14.33	-0.15	-1.04%	13.80	14.46	33696	4748	2.28%
2026-06-18	14.26	14.48	0.06	0.42%	14.11	14.70	32423	4675	2.19%
2026-06-17	14.71	14.42	-0.27	-1.84%	14.40	15.05	27668	4053	1.87%
2026-06-16	14.46	14.69	0.23	1.59%	14.13	15.18	42936	6252	2.90%
2026-06-15	15.01	14.46	-0.48	-3.21%	14.34	15.26	37360	5497	2.53%
2026-06-12	14.85	14.94	0.37	2.54%	14.43	15.10	33901	5043	2.29%
2026-06-11	14.80	14.57	-0.53	-3.51%	14.40	15.11	22328	3278	1.51%
2026-06-10	14.97	15.10	-0.02	-0.13%	14.58	15.28	34754	5158	2.35%
2026-06-09	15.47	15.12	-0.05	-0.33%	14.88	15.55	36723	5544	2.48%
2026-06-08	15.50	15.17	-1.18	-7.22%	14.92	16.10	37810	5829	2.56%
2026-06-05	16.20	16.35	0.18	1.11%	15.76	16.40	22877	3691	1.55%
2026-06-04	16.54	16.17	-0.22	-1.34%	16.03	16.54	21795	3525	1.47%
2026-06-03	16.99	16.39	-0.48	-2.85%	16.19	16.99	28177	4642	1.91%
2026-06-02	17.48	16.87	-0.61	-3.49%	16.70	17.51	33434	5705	2.26%
2026-06-01	17.26	17.48	0.01	0.06%	16.88	17.90	30976	5441	2.10%
2026-05-29	17.94	17.47	-0.46	-2.57%	17.17	17.94	43874	7674	2.97%
2026-05-28	17.25	17.93	0.68	3.94%	17.05	18.10	43313	7565	2.93%
2026-05-27	17.58	17.25	-0.38	-2.16%	17.13	17.63	32292	5572	2.18%
2026-05-26	17.76	17.63	-0.15	-0.84%	17.39	18.27	51150	9088	3.46%
2026-05-25	18.09	17.78	-0.33	-1.82%	17.40	18.35	57564	10222	3.89%
2026-05-22	17.99	18.11	0.26	1.46%	17.71	18.49	45293	8208	3.06%
2026-05-21	18.56	17.85	-0.68	-3.67%	17.79	19.20	60094	11147	4.06%
2026-05-20	18.64	18.53	-0.10	-0.54%	18.09	19.00	49194	9059	3.33%
2026-05-19	18.48	18.63	0.14	0.76%	17.85	18.75	79556	14618	5.38%
2026-05-18	17.53	18.49	1.04	5.96%	17.33	18.50	83871	15180	5.67%
2026-05-15	17.70	17.45	-0.06	-0.34%	17.37	18.72	69298	12513	4.69%
2026-05-14	17.81	17.51	-0.21	-1.19%	17.26	17.90	39745	6982	2.69%
2026-05-13	18.00	17.72	-0.22	-1.23%	17.67	18.06	42385	7546	2.87%
2026-05-12	18.69	17.94	-0.75	-4.01%	17.89	18.87	55820	10249	3.78%
2026-05-11	18.31	18.69	0.51	2.81%	18.09	18.90	79509	14783	5.38%
2026-05-08	17.15	18.18	1.05	6.13%	16.88	18.50	93581	16701	6.33%
2026-05-07	17.17	17.13	-0.04	-0.23%	16.95	17.48	67969	11642	4.60%
2026-05-06	17.93	17.17	-0.48	-2.72%	17.01	17.93	62013	10730	4.19%
2026-04-30	17.73	17.65	0.02	0.11%	17.28	17.73	38181	6687	2.58%
2026-04-29	17.55	17.63	0.12	0.69%	17.29	17.80	37284	6593	2.52%
2026-04-28	17.67	17.51	-0.21	-1.19%	17.43	17.89	37489	6596	2.54%
2026-04-27	18.18	17.72	-0.37	-2.05%	17.05	18.18	60666	10584	4.10%