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
2025-08-01	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%
2025-06-06	13.11	13.69	0.49	3.71%	13.11	14.20	214374	29232	15.13%
2025-06-05	12.90	13.20	0.27	2.09%	12.81	13.98	162641	21623	11.48%
2025-06-04	12.86	12.93	-0.03	-0.23%	12.74	12.99	63730	8206	4.50%
2025-06-03	13.10	12.96	0.02	0.15%	12.62	13.16	96494	12520	6.81%
2025-05-30	12.70	12.94	0.22	1.73%	12.55	13.15	99718	12808	7.04%
2025-05-29	12.41	12.72	0.29	2.33%	12.38	12.85	85105	10812	6.01%
2025-05-28	12.46	12.43	-0.03	-0.24%	12.35	12.92	71409	8953	5.04%
2025-05-27	12.17	12.46	0.23	1.88%	12.12	12.51	69815	8602	4.93%
2025-05-26	11.94	12.23	0.35	2.95%	11.87	12.30	59708	7260	4.22%
2025-05-23	12.00	11.88	-0.11	-0.92%	11.81	12.17	60466	7242	4.27%
2025-05-22	12.18	11.99	-0.37	-2.99%	11.97	12.38	56743	6888	4.01%
2025-05-21	12.33	12.36	0.03	0.24%	12.16	12.45	69612	8565	4.91%
2025-05-20	12.12	12.33	0.10	0.82%	12.03	12.35	62554	7646	4.42%
2025-05-19	12.24	12.23	-0.01	-0.08%	12.02	12.45	65563	7999	4.63%
2025-05-16	12.47	12.24	-0.33	-2.63%	12.20	12.57	90507	11116	6.39%
2025-05-15	13.04	12.57	-0.36	-2.78%	12.45	13.06	139033	17620	9.81%
2025-05-14	12.29	12.93	0.52	4.19%	12.16	12.95	175935	22253	12.42%
2025-05-13	12.48	12.41	0.02	0.16%	12.20	12.88	89189	11080	6.30%
2025-05-12	12.22	12.39	0.04	0.32%	12.21	13.00	104610	13014	7.38%
2025-05-09	13.00	12.35	-0.56	-4.34%	12.33	13.07	154020	19418	10.87%
2025-05-08	12.57	12.91	0.29	2.30%	12.44	13.02	162739	20835	11.49%
2025-05-07	13.41	12.62	0.20	1.61%	12.34	13.41	224860	28852	15.87%
2025-05-06	12.19	12.42	0.47	3.93%	12.08	12.68	141663	17435	10.00%
2025-04-30	12.05	11.95	-0.22	-1.81%	11.82	12.18	105861	12677	7.47%
2025-04-29	12.29	12.17	-0.33	-2.64%	11.78	12.86	153225	18878	10.82%
2025-04-28	12.18	12.50	0.21	1.71%	12.11	12.88	187102	23343	13.21%
2025-04-25	11.86	12.29	0.36	3.02%	11.65	12.51	181757	22150	12.83%
2025-04-24	11.90	11.93	0.20	1.71%	11.82	12.50	159166	19230	11.24%