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
2026-05-06	23.30	23.29	0.51	2.24%	22.80	23.50	199744	46185	4.83%
2026-04-30	22.33	22.78	0.23	1.02%	22.20	23.00	189534	42987	4.58%
2026-04-29	21.55	22.55	0.81	3.73%	21.23	22.71	230481	50778	5.57%
2026-04-28	21.40	21.74	0.28	1.30%	20.95	21.74	173335	37176	4.19%
2026-04-27	20.53	21.46	0.81	3.92%	20.43	21.60	169642	35734	4.10%
2026-04-24	21.20	20.65	-0.87	-4.04%	20.65	21.46	141530	29657	3.41%
2026-04-23	21.30	21.52	-0.15	-0.69%	21.00	21.75	217309	46289	5.24%
2026-04-22	20.33	21.67	1.17	5.71%	20.25	21.89	296264	62557	7.14%
2026-04-21	20.81	20.50	-0.31	-1.49%	20.36	20.98	241111	49632	5.81%
2026-04-20	19.09	20.81	1.89	9.99%	18.90	20.81	191529	38298	4.61%
2026-04-17	18.80	18.92	0.15	0.80%	18.72	18.99	52921	9977	1.27%
2026-04-16	18.66	18.77	0.06	0.32%	18.54	18.91	60823	11397	1.47%
2026-04-15	19.01	18.71	-0.17	-0.90%	18.67	19.23	69918	13240	1.68%
2026-04-14	18.44	18.88	0.37	2.00%	18.43	18.88	54186	10142	1.31%
2026-04-13	18.38	18.51	0.08	0.43%	18.25	18.63	39071	7232	0.94%
2026-04-10	18.55	18.43	-0.01	-0.05%	18.42	18.74	45031	8371	1.08%
2026-04-09	18.56	18.44	-0.20	-1.07%	18.42	18.78	46121	8565	1.11%
2026-04-08	18.19	18.64	0.77	4.31%	18.12	18.66	59140	10942	1.42%
2026-04-07	17.80	17.87	0.07	0.39%	17.71	18.00	27336	4882	0.66%
2026-04-03	18.30	17.80	-0.43	-2.36%	17.78	18.39	33882	6087	0.82%
2026-04-02	18.25	18.23	-0.14	-0.76%	18.09	18.56	41989	7680	1.01%
2026-04-01	18.95	18.37	-0.14	-0.76%	18.18	18.99	60323	11085	1.45%
2026-03-31	18.55	18.51	0.07	0.38%	18.48	19.10	74275	13967	1.79%
2026-03-30	17.80	18.44	0.63	3.54%	17.70	18.52	72922	13318	1.76%
2026-03-27	17.43	17.81	0.15	0.85%	17.40	17.90	31420	5571	0.76%
2026-03-26	18.14	17.66	-0.35	-1.94%	17.50	18.14	53011	9406	1.28%
2026-03-25	17.83	18.01	0.26	1.46%	17.80	18.08	40449	7265	0.97%
2026-03-24	17.60	17.75	0.47	2.72%	17.21	17.79	57903	10136	1.39%
2026-03-23	17.80	17.28	-1.01	-5.52%	17.17	17.98	97812	17190	2.36%
2026-03-20	18.97	18.29	-0.44	-2.35%	18.20	19.07	49098	9138	1.18%
2026-03-19	19.05	18.73	-0.53	-2.75%	18.67	19.08	44732	8439	1.08%
2026-03-18	18.95	19.26	0.38	2.01%	18.76	19.30	48015	9154	1.16%
2026-03-17	19.50	18.88	-0.45	-2.33%	18.86	19.51	48741	9326	1.17%
2026-03-16	19.28	19.33	0.05	0.26%	18.99	19.36	42964	8242	1.04%
2026-03-13	19.80	19.28	-0.42	-2.13%	19.23	19.83	51589	10048	1.24%
2026-03-12	20.05	19.70	-0.36	-1.79%	19.58	20.06	45537	9012	1.10%
2026-03-11	20.39	20.06	-0.32	-1.57%	20.05	20.45	62043	12536	1.49%
2026-03-10	20.10	20.38	0.44	2.21%	20.09	20.49	58123	11810	1.40%
2026-03-09	20.11	19.94	-0.22	-1.09%	19.38	20.11	83592	16518	2.01%
2026-03-06	20.05	20.16	0.06	0.30%	19.95	20.55	61892	12545	1.49%
2026-03-05	20.26	20.10	0.21	1.06%	19.96	20.34	71698	14463	1.73%
2026-03-04	19.46	19.89	0.09	0.45%	19.35	20.12	90137	17913	2.17%
2026-03-03	21.60	19.80	-1.82	-8.42%	19.77	21.68	153945	31596	3.71%
2026-03-02	21.81	21.62	-0.18	-0.83%	21.56	22.10	123236	26892	2.97%
2026-02-27	21.84	21.80	-0.12	-0.55%	21.71	22.08	79048	17281	1.90%
2026-02-26	21.72	21.92	0.22	1.01%	21.50	21.98	76547	16700	1.84%
2026-02-25	21.43	21.70	0.28	1.31%	21.28	21.74	63701	13722	1.53%
2026-02-24	21.39	21.42	0.14	0.66%	21.26	21.72	63206	13595	1.52%
2026-02-13	21.43	21.28	-0.07	-0.33%	21.28	21.69	64922	13949	1.56%
2026-02-12	21.48	21.35	-0.17	-0.79%	21.30	21.67	71527	15365	1.72%
2026-02-11	21.75	21.52	-0.31	-1.42%	21.51	21.94	71411	15474	1.72%
2026-02-10	22.45	21.83	-0.42	-1.89%	21.73	22.45	91377	20066	2.20%
2026-02-09	22.03	22.25	0.52	2.39%	21.90	22.43	104090	23147	2.51%
2026-02-06	21.58	21.73	-0.17	-0.78%	21.58	22.54	106656	23481	2.57%
2026-02-05	21.72	21.90	-0.06	-0.27%	21.66	22.27	70851	15569	1.71%
2026-02-04	21.92	21.96	0.02	0.09%	21.64	22.32	89867	19741	2.16%
2026-02-03	21.71	21.94	0.50	2.33%	21.43	22.05	89815	19598	2.16%
2026-02-02	21.20	21.44	0.23	1.08%	21.17	22.37	125994	27570	3.04%
2026-01-30	21.27	21.21	-0.30	-1.39%	20.78	21.55	108335	22877	2.61%
2026-01-29	22.16	21.51	-0.70	-3.15%	21.48	22.31	122865	26856	2.96%
2026-01-28	22.93	22.21	-0.76	-3.31%	22.13	22.98	126428	28317	3.05%
2026-01-27	21.95	22.97	0.90	4.08%	21.72	23.19	189519	42595	4.57%