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
2025-08-01	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%
2025-06-06	14.70	14.72	-0.04	-0.27%	14.64	15.13	67313	9973	1.62%
2025-06-05	14.60	14.81	0.18	1.23%	14.45	15.10	82474	12222	1.99%
2025-06-04	14.61	14.63	0.00	0.00%	14.55	14.90	54000	7952	1.30%
2025-06-03	14.72	14.63	-0.05	-0.34%	14.51	14.82	55810	8181	1.34%
2025-05-30	14.85	14.68	-0.16	-1.08%	14.64	14.90	43686	6445	1.05%
2025-05-29	14.58	14.84	0.19	1.30%	14.58	14.90	58648	8670	1.41%
2025-05-28	14.72	14.65	-0.17	-1.15%	14.60	14.93	65388	9640	1.58%
2025-05-27	14.28	14.82	0.50	3.49%	14.12	14.98	118629	17291	2.86%
2025-05-26	14.18	14.32	0.25	1.78%	14.08	14.34	49487	7055	1.19%
2025-05-23	14.11	14.07	-0.03	-0.21%	14.01	14.45	71696	10191	1.73%
2025-05-22	14.10	14.10	-0.05	-0.35%	14.00	14.44	70331	10023	1.69%
2025-05-21	14.30	14.15	-0.22	-1.53%	14.07	14.40	39332	5568	0.95%
2025-05-20	14.49	14.37	-0.04	-0.28%	14.20	14.49	65395	9357	1.58%
2025-05-19	14.16	14.41	0.36	2.56%	13.96	14.60	80022	11454	1.93%
2025-05-16	14.15	14.05	-0.07	-0.50%	14.05	14.38	54300	7720	1.31%
2025-05-15	14.34	14.12	-0.25	-1.74%	14.09	14.46	50415	7165	1.21%
2025-05-14	14.61	14.37	-0.19	-1.30%	14.33	14.68	69011	9955	1.66%
2025-05-13	14.90	14.56	-0.34	-2.28%	14.51	14.98	112810	16623	2.72%
2025-05-12	14.53	14.90	0.40	2.76%	14.30	15.12	194555	28934	4.69%
2025-05-09	14.65	14.50	0.10	0.69%	14.28	14.92	217991	31733	5.25%
2025-05-08	13.85	14.40	0.49	3.52%	13.85	14.41	98864	14042	2.38%
2025-05-07	13.78	13.91	0.31	2.28%	13.71	14.07	109551	15186	2.64%
2025-05-06	13.37	13.60	0.30	2.26%	13.35	13.61	47947	6481	1.16%
2025-04-30	13.14	13.30	0.15	1.14%	13.13	13.38	32343	4305	0.78%
2025-04-29	12.97	13.15	0.19	1.47%	12.88	13.19	34488	4516	0.83%
2025-04-28	13.21	12.96	-0.32	-2.41%	12.94	13.21	52983	6896	1.28%
2025-04-25	13.25	13.28	0.02	0.15%	13.20	13.39	33786	4491	0.81%
2025-04-24	13.51	13.26	-0.23	-1.70%	13.16	13.54	48549	6461	1.17%