致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 18:55:04 休市中

天元股份 (003003) 历史交易数据 从 2024-12-28 到 2025-04-07 所有交易日 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
2025-04-07 9.51 9.01 -1.00 -9.99% 9.01 9.58 34343 3128 2.96%
2025-04-03 10.00 10.01 0.00 0.00% 9.76 10.14 31543 3135 2.72%
2025-04-02 9.94 10.01 0.08 0.81% 9.86 10.14 27551 2767 2.37%
2025-04-01 9.71 9.93 0.22 2.27% 9.71 10.08 39543 3942 3.41%
2025-03-31 9.73 9.71 -0.10 -1.02% 9.56 9.81 30944 2991 2.67%
2025-03-28 10.02 9.81 -0.21 -2.10% 9.73 10.08 31489 3101 2.71%
2025-03-27 10.10 10.02 -0.13 -1.28% 9.85 10.20 30231 3024 2.60%
2025-03-26 9.91 10.15 0.25 2.53% 9.87 10.23 50333 5104 4.34%
2025-03-25 9.89 9.90 0.04 0.41% 9.60 9.97 54051 5297 4.66%
2025-03-24 10.33 9.86 -0.47 -4.55% 9.72 10.39 57048 5711 4.91%
2025-03-21 10.53 10.33 -0.24 -2.27% 10.26 10.57 43269 4491 3.73%
2025-03-20 10.52 10.57 0.04 0.38% 10.40 10.62 43190 4547 3.72%
2025-03-19 10.69 10.53 -0.10 -0.94% 10.47 10.71 44881 4737 3.87%
2025-03-18 10.50 10.63 0.21 2.02% 10.39 10.72 57186 6059 4.93%
2025-03-17 10.43 10.42 0.03 0.29% 10.30 10.47 43383 4512 3.74%
2025-03-14 10.32 10.39 0.07 0.68% 10.16 10.45 67695 6988 5.83%
2025-03-13 10.50 10.32 0.02 0.19% 10.16 10.82 76058 7900 6.55%
2025-03-12 10.28 10.30 0.02 0.19% 10.16 10.36 48897 5017 4.21%
2025-03-11 10.09 10.28 0.09 0.88% 10.06 10.28 35916 3651 3.09%
2025-03-10 10.05 10.19 0.09 0.89% 10.05 10.24 35081 3570 3.02%
2025-03-07 10.16 10.10 -0.07 -0.69% 10.04 10.19 26667 2696 2.30%
2025-03-06 10.13 10.17 0.05 0.49% 10.10 10.25 38656 3937 3.33%
2025-03-05 10.05 10.12 0.08 0.80% 9.98 10.20 41492 4184 3.57%
2025-03-04 9.83 10.04 0.16 1.62% 9.83 10.05 38449 3842 3.31%
2025-03-03 9.88 9.88 0.10 1.02% 9.83 9.99 30824 3060 2.65%
2025-02-28 10.00 9.78 -0.21 -2.10% 9.74 10.02 33263 3282 2.86%
2025-02-27 9.95 9.99 0.04 0.40% 9.73 10.00 41385 4091 3.56%
2025-02-26 9.94 9.95 0.05 0.51% 9.88 10.10 34390 3440 2.96%
2025-02-25 9.93 9.90 -0.07 -0.70% 9.83 10.02 28059 2786 2.42%
2025-02-24 9.89 9.97 0.06 0.61% 9.82 10.04 37542 3731 3.23%
2025-02-21 10.12 9.91 -0.22 -2.17% 9.88 10.17 54002 5362 4.65%
2025-02-20 9.99 10.13 0.14 1.40% 9.92 10.15 38557 3888 3.32%
2025-02-19 9.86 9.99 0.20 2.04% 9.79 9.99 33085 3287 2.85%
2025-02-18 10.16 9.79 -0.37 -3.64% 9.75 10.20 41037 4081 3.53%
2025-02-17 10.00 10.16 0.20 2.01% 10.00 10.22 42213 4275 3.64%
2025-02-14 9.95 9.96 -0.04 -0.40% 9.90 10.07 33517 3344 2.89%
2025-02-13 10.24 10.00 -0.25 -2.44% 9.98 10.29 43151 4352 3.72%
2025-02-12 10.21 10.25 0.00 0.00% 10.12 10.32 42173 4319 3.63%
2025-02-11 10.28 10.25 0.00 0.00% 10.17 10.33 47944 4908 4.13%
2025-02-10 10.03 10.25 0.22 2.19% 9.98 10.25 58221 5890 5.01%
2025-02-07 9.91 10.03 0.16 1.62% 9.87 10.10 67155 6717 5.78%
2025-02-06 9.80 9.87 0.04 0.41% 9.69 9.89 48758 4781 4.20%
2025-02-05 9.83 9.83 0.08 0.82% 9.72 9.92 41974 4121 3.62%
2025-01-27 9.90 9.75 0.01 0.10% 9.74 10.08 51927 5133 4.47%
2025-01-24 9.72 9.74 -0.04 -0.41% 9.66 9.85 58611 5712 5.05%
2025-01-23 9.91 9.78 -0.01 -0.10% 9.77 10.08 78953 7841 6.80%
2025-01-22 9.90 9.79 -0.21 -2.10% 9.70 10.08 72666 7157 6.26%
2025-01-21 9.95 10.00 0.11 1.11% 9.77 10.22 122735 12225 10.57%
2025-01-20 9.73 9.89 0.23 2.38% 9.61 9.99 111758 11010 9.63%
2025-01-17 9.73 9.66 -0.05 -0.51% 9.42 9.95 119249 11504 10.27%
2025-01-16 9.84 9.71 -0.23 -2.31% 9.62 10.14 149864 14721 12.91%
2025-01-15 10.46 9.94 -0.25 -2.45% 9.80 10.73 265011 27239 22.83%
2025-01-14 9.28 10.19 0.93 10.04% 9.28 10.19 127856 12573 11.01%
2025-01-13 9.06 9.26 -0.24 -2.53% 8.91 9.45 98568 9058 8.49%
2025-01-10 10.32 9.50 -1.06 -10.04% 9.50 10.50 218105 21342 18.79%
2025-01-09 10.13 10.56 -0.46 -4.17% 10.13 10.62 221322 22984 19.06%
2025-01-08 12.00 11.02 -0.38 -3.33% 10.94 12.54 384611 44691 33.13%
2025-01-07 10.39 11.40 1.04 10.04% 10.27 11.40 269152 30140 23.18%
2025-01-06 10.12 10.36 0.20 1.97% 9.82 10.36 81710 8251 7.04%
2025-01-03 9.91 10.16 0.04 0.40% 9.85 10.31 90191 9027 7.77%
2025-01-02 9.43 10.12 0.51 5.31% 9.25 10.19 136148 13339 11.73%
2024-12-31 9.28 9.61 0.32 3.44% 9.05 9.93 84311 7947 7.26%
2024-12-30 9.39 9.29 -0.17 -1.80% 9.00 9.39 31290 2886 2.70%