天元股份 (003003) - 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
2026-06-30	10.00	9.95	0.07	0.71%	9.75	10.05	43792	4349	3.72%
2026-06-29	10.01	10.08	0.00	0.00%	9.66	10.18	45229	4495	3.84%
2026-06-26	10.20	10.08	-0.15	-1.47%	9.85	10.27	49197	4953	4.18%
2026-06-25	10.53	10.23	-0.30	-2.85%	10.15	10.55	45283	4670	3.84%
2026-06-24	11.04	10.53	-0.52	-4.71%	10.49	11.11	51599	5502	4.38%
2026-06-23	10.86	11.05	0.05	0.45%	10.79	11.24	59511	6575	5.05%
2026-06-22	10.72	11.00	0.25	2.33%	10.31	11.03	65780	7020	5.58%
2026-06-18	10.73	10.75	-0.07	-0.65%	10.62	10.94	42441	4565	3.60%
2026-06-17	11.07	10.82	-0.20	-1.81%	10.78	11.11	37207	4051	3.16%
2026-06-16	11.09	11.02	0.00	0.00%	10.78	11.13	44029	4821	3.74%
2026-06-15	11.29	11.02	-0.21	-1.87%	10.96	11.59	42703	4774	3.63%
2026-06-12	11.22	11.23	0.01	0.09%	10.87	11.37	46524	5213	3.95%
2026-06-11	11.35	11.22	-0.14	-1.23%	10.98	11.45	34213	3813	2.90%
2026-06-10	11.31	11.36	-0.12	-1.05%	11.05	11.52	36973	4163	3.14%
2026-06-09	11.30	11.48	0.18	1.59%	11.26	11.65	43648	5004	3.71%
2026-06-08	11.36	11.30	-0.40	-3.42%	11.07	11.79	57738	6592	4.90%
2026-06-05	11.52	11.70	0.17	1.47%	11.27	11.97	46741	5447	3.97%
2026-06-04	11.90	11.53	-0.33	-2.78%	11.40	11.95	50496	5846	4.29%
2026-06-03	11.79	11.86	0.06	0.51%	11.70	12.16	60067	7161	5.10%
2026-06-02	12.33	11.80	-0.58	-4.68%	11.75	12.40	59803	7127	5.08%
2026-06-01	11.88	12.38	0.50	4.21%	11.65	12.49	53507	6534	4.54%
2026-05-29	12.33	11.88	-0.32	-2.62%	11.81	12.38	44605	5396	3.79%
2026-05-28	12.23	12.20	0.01	0.08%	11.96	12.40	41798	5098	3.55%
2026-05-27	12.56	12.19	-0.38	-3.02%	11.89	12.68	52030	6301	4.42%
2026-05-26	12.94	12.57	-0.39	-3.01%	12.41	13.07	50523	6368	4.29%
2026-05-25	13.29	12.96	-0.29	-2.19%	12.82	13.49	36835	4808	3.13%
2026-05-22	13.01	13.25	0.33	2.55%	12.77	13.33	35686	4668	3.03%
2026-05-21	13.50	12.92	-0.56	-4.15%	12.86	13.65	43017	5686	3.65%
2026-05-20	13.54	13.48	-0.11	-0.81%	13.22	13.57	23770	3181	2.02%
2026-05-19	13.75	13.59	-0.05	-0.37%	13.36	13.83	29891	4055	2.54%
2026-05-18	13.55	13.64	0.09	0.66%	13.31	13.68	41271	5572	3.50%
2026-05-15	13.58	13.55	-0.03	-0.22%	13.40	13.76	38037	5164	3.23%
2026-05-14	13.67	13.58	-0.08	-0.59%	13.56	13.78	34435	4708	2.92%
2026-05-13	13.73	13.66	-0.07	-0.51%	13.57	13.81	37131	5074	3.15%
2026-05-12	14.00	13.73	-0.24	-1.72%	13.66	14.13	33182	4579	2.82%
2026-05-11	14.16	13.97	-0.05	-0.36%	13.85	14.19	39232	5468	3.33%
2026-05-08	13.84	14.02	0.19	1.37%	13.75	14.02	37834	5262	3.21%
2026-05-07	13.89	13.83	-0.05	-0.36%	13.70	14.08	44684	6226	3.79%
2026-05-06	13.90	13.88	0.02	0.14%	13.72	14.20	63623	8832	5.40%
2026-04-30	13.58	13.86	0.28	2.06%	13.41	13.95	56097	7758	4.76%
2026-04-29	13.31	13.58	0.30	2.26%	13.10	13.67	57263	7755	4.86%
2026-04-28	13.37	13.28	-0.09	-0.67%	13.14	13.46	47523	6300	4.03%
2026-04-27	13.07	13.37	0.28	2.14%	12.90	13.39	36312	4781	3.08%
2026-04-24	12.85	13.09	0.18	1.39%	12.60	13.17	36370	4702	3.09%
2026-04-23	13.11	12.91	-0.12	-0.92%	12.73	13.11	35729	4602	3.03%
2026-04-22	13.19	13.03	-0.21	-1.59%	13.00	13.24	26875	3513	2.28%
2026-04-21	13.33	13.24	-0.07	-0.53%	13.12	13.38	36905	4885	3.13%
2026-04-20	13.16	13.31	0.15	1.14%	13.07	13.32	26148	3454	2.22%
2026-04-17	13.22	13.16	-0.04	-0.30%	13.02	13.26	27248	3582	2.31%
2026-04-16	12.95	13.20	0.28	2.17%	12.83	13.26	34740	4548	2.95%
2026-04-15	13.04	12.92	-0.09	-0.69%	12.84	13.08	25989	3369	2.21%
2026-04-14	13.21	13.01	-0.02	-0.15%	12.80	13.25	45569	5902	3.87%
2026-04-13	13.09	13.03	-0.13	-0.99%	12.86	13.16	35792	4650	3.04%
2026-04-10	13.19	13.16	0.11	0.84%	13.01	13.35	36221	4790	3.07%
2026-04-09	13.43	13.05	-0.36	-2.68%	12.97	13.44	45766	6031	3.89%
2026-04-08	13.02	13.41	0.63	4.93%	12.93	13.44	67258	8954	5.71%
2026-04-07	12.17	12.78	0.75	6.23%	12.06	12.85	92986	11745	7.89%
2026-04-03	12.57	12.03	-1.13	-8.59%	11.95	13.00	85888	10469	7.29%
2026-04-02	13.20	13.16	-0.04	-0.30%	12.75	13.25	48057	6224	4.08%
2026-04-01	13.44	13.20	0.07	0.53%	13.00	13.50	36711	4828	3.12%
2026-03-31	13.27	13.13	-0.14	-1.06%	13.08	13.45	51596	6865	4.38%
2026-03-30	13.08	13.27	0.10	0.76%	12.91	13.31	40950	5396	3.48%
2026-03-27	12.80	13.17	0.23	1.78%	12.65	13.20	37780	4936	3.21%
2026-03-26	13.06	12.94	-0.12	-0.92%	12.84	13.30	53197	6939	4.52%
2026-03-25	12.78	13.06	0.37	2.92%	12.70	13.18	50749	6607	4.31%
2026-03-24	12.18	12.69	0.79	6.64%	11.92	12.74	83217	10242	7.06%
2026-03-23	12.31	11.90	-0.73	-5.78%	11.70	12.48	99521	12020	8.45%