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
2026-03-20	13.46	12.63	-0.76	-5.68%	12.58	13.53	84720	10936	7.19%
2026-03-19	13.88	13.39	-0.69	-4.90%	13.31	13.97	56515	7663	4.80%
2026-03-18	13.75	14.08	0.33	2.40%	13.61	14.11	42851	5955	3.64%
2026-03-17	14.15	13.75	-0.32	-2.27%	13.70	14.20	38504	5369	3.27%
2026-03-16	14.00	14.07	0.00	0.00%	13.85	14.19	36517	5119	3.10%
2026-03-13	13.98	14.07	-0.03	-0.21%	13.96	14.34	37135	5254	3.15%
2026-03-12	14.39	14.10	-0.29	-2.02%	14.06	14.41	40226	5716	3.41%
2026-03-11	14.52	14.39	0.07	0.49%	14.28	14.55	56303	8117	4.78%
2026-03-10	14.15	14.32	0.24	1.70%	14.06	14.35	51488	7332	4.37%
2026-03-09	13.85	14.08	0.09	0.64%	13.68	14.27	82189	11509	6.98%
2026-03-06	13.52	13.99	0.39	2.87%	13.35	14.01	44345	6139	3.76%
2026-03-05	13.62	13.60	0.22	1.64%	13.44	13.77	40053	5455	3.40%
2026-03-04	13.39	13.38	-0.10	-0.74%	13.19	13.58	51010	6828	4.33%
2026-03-03	13.85	13.48	-0.31	-2.25%	13.46	14.08	71372	9830	6.06%
2026-03-02	14.22	13.79	-0.62	-4.30%	13.62	14.27	74683	10363	6.34%
2026-02-27	14.30	14.41	0.05	0.35%	14.23	14.47	43211	6200	3.67%
2026-02-26	14.45	14.36	-0.09	-0.62%	14.31	14.54	47352	6810	4.02%
2026-02-25	14.40	14.45	0.05	0.35%	14.31	14.60	61060	8825	5.18%
2026-02-24	14.06	14.40	0.36	2.56%	14.06	14.42	63227	9051	5.37%
2026-02-13	13.99	14.04	0.05	0.36%	13.89	14.23	55253	7786	4.69%
2026-02-12	14.38	13.99	-0.31	-2.17%	13.90	14.39	67575	9535	5.74%
2026-02-11	14.32	14.30	-0.01	-0.07%	14.16	14.42	74649	10669	6.34%
2026-02-10	14.30	14.31	0.00	0.00%	14.25	14.47	96389	13822	8.18%
2026-02-09	14.63	14.31	-0.13	-0.90%	14.21	14.70	195944	28147	16.63%
2026-02-06	14.28	14.44	0.48	3.44%	13.85	15.36	278313	40982	23.63%
2026-02-05	14.06	13.96	-0.10	-0.71%	13.92	14.15	45504	6387	3.86%
2026-02-04	13.92	14.06	0.14	1.01%	13.84	14.12	58607	8214	4.98%
2026-02-03	13.76	13.92	0.25	1.83%	13.67	13.95	63236	8759	5.37%
2026-02-02	13.76	13.67	-0.05	-0.36%	13.64	13.99	78940	10929	6.70%
2026-01-30	13.36	13.72	0.32	2.39%	13.30	13.76	69581	9435	5.91%
2026-01-29	13.35	13.40	0.00	0.00%	13.21	13.67	57339	7709	4.87%
2026-01-28	13.59	13.40	-0.19	-1.40%	13.37	13.69	51323	6921	4.36%
2026-01-27	13.64	13.59	-0.12	-0.88%	13.16	13.69	56828	7646	4.82%
2026-01-26	13.84	13.71	-0.06	-0.44%	13.49	13.93	64212	8803	5.45%
2026-01-23	13.93	13.77	-0.08	-0.58%	13.72	13.95	47039	6481	3.99%
2026-01-22	13.64	13.85	0.21	1.54%	13.57	13.90	64198	8831	5.45%
2026-01-21	13.35	13.64	0.22	1.64%	13.21	13.68	66534	8984	5.65%
2026-01-20	13.26	13.42	0.18	1.36%	13.20	13.49	81890	10955	6.95%
2026-01-19	13.03	13.24	0.21	1.61%	13.01	13.28	63816	8426	5.42%
2026-01-16	13.04	13.03	-0.01	-0.08%	12.90	13.11	57770	7511	4.90%
2026-01-15	13.10	13.04	-0.09	-0.69%	12.96	13.18	63398	8274	5.38%
2026-01-14	13.30	13.13	-0.16	-1.20%	12.83	13.40	144620	18989	12.28%
2026-01-13	13.48	13.29	-0.19	-1.41%	13.25	13.57	81752	10955	6.94%
2026-01-12	13.50	13.48	-0.02	-0.15%	13.40	13.65	104857	14162	8.90%
2026-01-09	13.61	13.50	-0.10	-0.74%	13.32	13.63	85331	11493	7.24%
2026-01-08	13.35	13.60	0.22	1.64%	13.28	13.68	81204	10980	6.89%
2026-01-07	13.40	13.38	0.00	0.00%	13.29	13.53	81381	10907	6.91%
2026-01-06	13.37	13.38	-0.03	-0.22%	13.27	13.57	83694	11222	7.10%
2026-01-05	13.25	13.41	0.19	1.44%	13.20	13.54	103300	13867	8.77%
2025-12-31	13.23	13.22	-0.08	-0.60%	12.88	13.34	104063	13670	8.83%
2025-12-30	13.64	13.30	-0.23	-1.70%	13.16	13.66	128914	17174	10.94%
2025-12-29	13.85	13.53	-0.33	-2.38%	13.41	13.91	196227	26554	16.66%
2025-12-26	14.52	13.86	-1.54	-10.00%	13.86	14.80	316219	44594	26.84%
2025-12-25	14.01	15.40	1.40	10.00%	14.00	15.40	384416	58328	32.63%
2025-12-24	13.23	14.00	0.77	5.82%	13.16	14.23	131496	18190	11.16%
2025-12-23	13.17	13.23	0.17	1.30%	12.91	13.36	43877	5769	3.72%
2025-12-22	13.19	13.06	-0.13	-0.99%	13.03	13.34	45795	6029	3.89%
2025-12-19	12.63	13.19	0.51	4.02%	12.63	13.21	59610	7748	5.06%
2025-12-18	12.30	12.68	0.32	2.59%	12.30	12.84	75659	9613	6.42%
2025-12-17	12.60	12.36	-0.24	-1.90%	12.07	12.72	66028	8118	5.61%
2025-12-16	13.19	12.60	-0.65	-4.91%	12.51	13.30	76031	9731	6.45%
2025-12-15	13.30	13.25	-0.10	-0.75%	13.09	13.41	60595	8033	5.14%
2025-12-12	13.59	13.35	-0.33	-2.41%	13.26	13.78	71566	9659	6.08%