天奥电子 (002935) - 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
2025-09-16	15.68	15.55	-0.06	-0.38%	15.41	15.68	45894	7124	1.11%
2025-09-15	15.85	15.61	-0.23	-1.45%	15.47	15.86	50330	7850	1.21%
2025-09-12	15.70	15.84	0.17	1.08%	15.64	16.18	74466	11876	1.79%
2025-09-11	15.36	15.67	0.31	2.02%	15.06	15.70	56737	8790	1.37%
2025-09-10	15.32	15.36	0.04	0.26%	15.28	15.58	43736	6737	1.05%
2025-09-09	15.70	15.32	-0.37	-2.36%	15.25	15.72	58302	8993	1.40%
2025-09-08	15.60	15.69	0.38	2.48%	15.33	15.75	76087	11834	1.83%
2025-09-05	14.90	15.31	0.43	2.89%	14.70	15.40	73686	11104	1.78%
2025-09-04	15.37	14.88	-0.50	-3.25%	14.68	15.60	98711	14889	2.38%
2025-09-03	16.19	15.38	-0.84	-5.18%	15.28	16.25	103587	16240	2.50%
2025-09-02	16.72	16.22	-0.47	-2.82%	15.93	16.81	95013	15385	2.29%
2025-09-01	16.97	16.69	-0.28	-1.65%	16.58	16.97	87040	14553	2.10%
2025-08-29	17.01	16.97	-0.14	-0.82%	16.85	17.23	86275	14647	2.08%
2025-08-28	16.81	17.11	0.42	2.52%	16.50	17.19	121445	20533	2.93%
2025-08-27	17.10	16.69	-0.50	-2.91%	16.68	17.25	99251	16871	2.39%
2025-08-26	17.28	17.19	-0.11	-0.64%	17.13	17.42	78250	13476	1.89%
2025-08-25	17.12	17.30	0.19	1.11%	16.80	17.38	137673	23491	3.32%
2025-08-22	16.98	17.11	0.29	1.72%	16.89	17.20	121330	20692	2.92%
2025-08-21	16.87	16.82	0.09	0.54%	16.74	17.19	98800	16716	2.38%
2025-08-20	16.68	16.73	0.01	0.06%	16.51	16.86	75746	12647	1.82%
2025-08-19	16.91	16.72	-0.18	-1.07%	16.60	16.98	76647	12842	1.85%
2025-08-18	16.30	16.90	0.64	3.94%	16.27	17.14	136664	22919	3.29%
2025-08-15	16.17	16.26	0.09	0.56%	16.11	16.30	66755	10806	1.61%
2025-08-14	16.60	16.17	-0.43	-2.59%	16.17	16.64	77149	12603	1.86%
2025-08-13	16.49	16.60	0.13	0.79%	16.43	16.70	74798	12389	1.80%
2025-08-12	16.66	16.47	-0.22	-1.32%	16.33	16.70	80228	13236	1.93%
2025-08-11	16.56	16.69	0.15	0.91%	16.56	16.85	77587	12983	1.87%
2025-08-08	16.48	16.54	-0.01	-0.06%	16.46	16.76	72150	11978	1.74%
2025-08-07	16.71	16.55	-0.16	-0.96%	16.40	16.74	80685	13335	1.94%
2025-08-06	16.52	16.71	0.17	1.03%	16.45	16.81	106012	17699	2.55%
2025-08-05	16.30	16.54	0.21	1.29%	16.26	16.64	84564	13931	2.04%
2025-08-04	15.85	16.33	0.40	2.51%	15.80	16.34	94147	15260	2.27%
2025-08-01	15.97	15.93	0.03	0.19%	15.68	16.02	75001	11902	1.81%
2025-07-31	15.90	15.90	-0.07	-0.44%	15.86	16.22	81803	13131	1.97%
2025-07-30	16.04	15.97	-0.09	-0.56%	15.82	16.36	80981	13029	1.95%
2025-07-29	15.87	16.06	0.16	1.01%	15.79	16.06	69281	11049	1.67%
2025-07-28	15.86	15.90	0.05	0.32%	15.78	15.92	80659	12796	1.94%
2025-07-25	15.79	15.85	0.06	0.38%	15.73	15.88	41629	6586	1.00%
2025-07-24	15.72	15.79	0.11	0.70%	15.62	15.81	44720	7030	1.08%
2025-07-23	15.86	15.68	-0.18	-1.13%	15.60	15.89	49974	7860	1.20%
2025-07-22	15.88	15.86	-0.03	-0.19%	15.78	16.05	48084	7640	1.16%
2025-07-21	15.92	15.89	-0.06	-0.38%	15.82	15.95	39076	6206	0.94%
2025-07-18	15.85	15.95	0.07	0.44%	15.73	16.04	62813	9978	1.51%
2025-07-17	15.47	15.88	0.43	2.78%	15.41	15.93	74664	11762	1.80%
2025-07-16	15.37	15.45	0.08	0.52%	15.31	15.53	31756	4906	0.77%
2025-07-15	15.69	15.37	-0.31	-1.98%	15.27	15.73	57815	8922	1.39%
2025-07-14	15.65	15.68	-0.06	-0.38%	15.52	15.74	47382	7411	1.14%
2025-07-11	15.65	15.74	0.18	1.16%	15.52	15.81	49869	7812	1.20%
2025-07-10	15.61	15.56	-0.12	-0.77%	15.45	15.70	48379	7519	1.17%
2025-07-09	15.78	15.68	-0.14	-0.88%	15.64	15.95	56546	8925	1.36%
2025-07-08	15.67	15.82	0.16	1.02%	15.60	15.93	57152	9024	1.38%
2025-07-07	15.63	15.66	-0.09	-0.57%	15.50	15.74	45682	7141	1.10%
2025-07-04	15.84	15.75	-0.19	-1.19%	15.69	16.04	80388	12728	1.94%
2025-07-03	15.99	15.94	0.10	0.63%	15.90	16.48	95464	15401	2.30%
2025-07-02	15.99	15.84	-0.19	-1.19%	15.76	16.20	95831	15305	2.31%
2025-07-01	16.00	16.03	0.03	0.19%	15.70	16.10	118700	18888	2.86%
2025-06-30	15.77	16.00	0.28	1.78%	15.72	16.07	109136	17408	2.63%
2025-06-27	15.45	15.72	0.17	1.09%	15.36	15.99	102412	16123	2.47%
2025-06-26	15.49	15.55	0.03	0.19%	15.43	15.81	96985	15150	2.34%
2025-06-25	15.29	15.52	0.23	1.50%	15.27	15.64	107195	16589	2.58%
2025-06-24	15.23	15.29	0.01	0.07%	15.06	15.32	68345	10399	1.65%
2025-06-23	14.74	15.28	0.58	3.95%	14.65	15.34	91430	13800	2.20%
2025-06-20	14.94	14.70	-0.22	-1.47%	14.70	14.97	39598	5852	0.95%
2025-06-19	15.10	14.92	-0.19	-1.26%	14.81	15.10	53016	7919	1.28%
2025-06-18	15.25	15.11	-0.16	-1.05%	15.00	15.25	63906	9654	1.54%
2025-06-17	15.07	15.27	0.20	1.33%	14.92	15.32	83602	12672	2.01%
2025-06-16	14.91	15.07	0.30	2.03%	14.63	15.13	83402	12476	2.01%
2025-06-13	14.83	14.77	-0.12	-0.81%	14.69	14.98	57064	8450	1.37%
2025-06-12	14.67	14.89	0.17	1.15%	14.64	14.98	56820	8440	1.37%
2025-06-11	14.61	14.72	0.01	0.07%	14.57	14.79	39981	5877	0.96%
2025-06-10	14.77	14.71	-0.09	-0.61%	14.49	14.93	66055	9688	1.59%
2025-06-09	14.67	14.80	0.08	0.54%	14.66	14.97	58031	8596	1.40%