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
2026-09-16	10.33	10.56	0.18	1.73%	10.18	10.60	36143	3793	3.06%
2026-09-15	10.92	10.38	-0.55	-5.03%	10.31	10.92	44077	4634	3.73%
2026-09-14	10.71	10.93	0.17	1.58%	10.69	11.12	52108	5699	4.41%
2026-09-11	11.00	10.76	-0.37	-3.32%	10.62	11.18	43577	4722	3.69%
2026-09-10	11.27	11.13	-0.16	-1.42%	10.98	11.29	22108	2459	1.87%
2026-09-09	11.36	11.29	-0.07	-0.62%	11.19	11.40	27434	3100	2.32%
2026-09-08	11.27	11.36	0.10	0.89%	11.17	11.38	23384	2638	1.98%
2026-09-07	11.17	11.26	0.04	0.36%	11.10	11.35	26874	3025	2.28%
2026-09-04	11.28	11.22	0.00	0.00%	11.16	11.42	22327	2522	1.89%
2026-09-03	11.45	11.22	-0.23	-2.01%	11.17	11.55	27510	3117	2.33%
2026-09-02	11.37	11.45	0.02	0.17%	11.26	11.50	28855	3285	2.44%
2026-09-01	11.32	11.43	0.09	0.79%	11.15	11.50	41004	4671	3.47%
2026-08-31	11.16	11.34	0.00	0.00%	11.10	11.38	44758	5044	3.79%
2026-08-28	11.26	11.34	0.08	0.71%	11.16	11.36	22048	2492	1.87%
2026-08-27	11.33	11.26	-0.08	-0.71%	11.18	11.38	24437	2755	2.07%
2026-08-26	11.24	11.34	0.09	0.80%	11.13	11.42	26857	3035	2.28%
2026-08-25	10.91	11.25	0.23	2.09%	10.90	11.29	33171	3705	2.82%
2026-08-24	11.12	11.02	-0.05	-0.45%	10.87	11.18	26618	2925	2.26%
2026-08-21	10.98	11.07	0.00	0.00%	10.81	11.14	26219	2879	2.23%
2026-08-20	10.87	11.07	0.23	2.12%	10.83	11.12	25964	2863	2.20%
2026-08-19	10.98	10.84	-0.28	-2.52%	10.80	11.09	29898	3265	2.54%
2026-08-18	11.17	11.12	-0.05	-0.45%	10.96	11.21	27941	3091	2.37%
2026-08-17	11.05	11.17	0.23	2.10%	10.87	11.17	29892	3308	2.54%
2026-08-14	10.82	10.94	0.12	1.11%	10.71	10.97	20886	2270	1.77%
2026-08-13	11.06	10.82	-0.15	-1.37%	10.82	11.14	27568	3023	2.34%
2026-08-12	10.81	10.97	0.11	1.01%	10.81	11.01	24807	2715	2.11%
2026-08-11	10.91	10.86	-0.13	-1.18%	10.81	11.03	33409	3639	2.84%
2026-08-10	10.59	10.99	0.34	3.19%	10.57	10.99	34227	3716	2.91%
2026-08-07	10.62	10.65	0.03	0.28%	10.40	10.68	28962	3055	2.46%
2026-08-06	10.50	10.62	0.16	1.53%	10.41	10.66	30320	3196	2.57%
2026-08-05	10.50	10.46	-0.01	-0.10%	10.32	10.67	40179	4227	3.41%
2026-08-04	10.41	10.47	0.03	0.29%	10.35	10.55	44073	4604	3.74%
2026-08-03	10.25	10.44	0.42	4.19%	10.01	10.46	44848	4602	3.81%
2026-07-31	9.71	10.02	0.18	1.83%	9.71	10.09	34004	3384	2.89%
2026-07-30	9.87	9.84	-0.03	-0.30%	9.68	10.05	34865	3446	2.96%
2026-07-29	9.65	9.87	0.21	2.17%	9.62	9.90	31867	3121	2.71%
2026-07-28	9.54	9.66	0.16	1.68%	9.49	9.75	38134	3686	3.24%
2026-07-27	9.24	9.50	0.26	2.81%	9.23	9.58	38959	3684	3.31%
2026-07-24	9.49	9.24	-0.25	-2.63%	9.14	9.49	33957	3155	2.88%
2026-07-23	9.11	9.49	0.31	3.38%	9.11	9.50	39396	3675	3.34%
2026-07-22	9.46	9.18	-0.28	-2.96%	9.14	9.55	44570	4136	3.78%
2026-07-21	9.64	9.46	-0.18	-1.87%	9.05	9.68	65526	6138	5.56%
2026-07-20	9.97	9.64	-0.34	-3.41%	9.48	10.27	53970	5328	4.58%
2026-07-17	10.43	9.98	-0.42	-4.04%	9.92	10.63	47556	4853	4.04%
2026-07-16	10.37	10.40	-0.03	-0.29%	10.30	10.65	34425	3596	2.92%
2026-07-15	10.29	10.43	0.21	2.05%	10.19	10.55	38092	3962	3.23%
2026-07-14	9.90	10.22	0.27	2.71%	9.76	10.29	43470	4366	3.69%
2026-07-13	10.17	9.95	-0.22	-2.16%	9.87	10.26	42805	4285	3.63%
2026-07-10	9.93	10.17	0.14	1.40%	9.86	10.35	40774	4157	3.46%
2026-07-09	10.08	10.03	0.00	0.00%	9.71	10.15	32180	3197	2.73%
2026-07-08	10.17	10.03	-0.14	-1.38%	9.89	10.31	35976	3620	3.05%
2026-07-07	10.47	10.17	-0.25	-2.40%	10.11	10.63	46784	4826	3.97%
2026-07-06	10.54	10.42	-0.13	-1.23%	10.40	10.83	31681	3346	2.69%
2026-07-03	10.42	10.55	0.22	2.13%	10.32	10.63	45302	4765	3.85%
2026-07-02	10.30	10.33	0.04	0.39%	10.30	10.68	48067	5042	4.08%
2026-07-01	9.86	10.29	0.34	3.42%	9.86	10.42	50106	5111	4.25%
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%