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
2025-09-16	12.69	12.72	0.02	0.16%	12.58	12.78	48095	6103	4.08%
2025-09-15	12.70	12.70	-0.02	-0.16%	12.61	12.82	37872	4798	3.21%
2025-09-12	12.83	12.72	-0.10	-0.78%	12.71	12.90	44952	5750	3.82%
2025-09-11	12.69	12.82	0.09	0.71%	12.56	12.82	51585	6562	4.38%
2025-09-10	12.74	12.73	-0.02	-0.16%	12.62	12.80	41528	5275	3.53%
2025-09-09	12.70	12.75	0.05	0.39%	12.60	12.80	57861	7348	4.91%
2025-09-08	12.41	12.70	0.30	2.42%	12.37	12.70	70044	8837	5.95%
2025-09-05	12.33	12.40	0.05	0.40%	12.01	12.43	53963	6610	4.58%
2025-09-04	12.01	12.35	0.31	2.57%	12.01	12.48	58440	7179	4.96%
2025-09-03	12.43	12.04	-0.28	-2.27%	11.94	12.54	45543	5585	3.87%
2025-09-02	12.44	12.32	-0.12	-0.96%	12.04	12.54	54204	6633	4.60%
2025-09-01	12.33	12.44	0.05	0.40%	12.29	12.60	50897	6357	4.32%
2025-08-29	12.41	12.39	-0.08	-0.64%	12.33	12.49	43391	5387	3.74%
2025-08-28	12.35	12.47	0.16	1.30%	11.80	12.60	89346	11018	7.70%
2025-08-27	12.80	12.31	-0.52	-4.05%	12.31	12.88	79881	10072	6.88%
2025-08-26	12.70	12.83	0.12	0.94%	12.60	12.90	68307	8757	5.88%
2025-08-25	12.69	12.71	0.02	0.16%	12.63	12.77	56906	7228	4.90%
2025-08-22	12.77	12.69	-0.07	-0.55%	12.57	12.89	61307	7772	5.28%
2025-08-21	12.71	12.76	0.07	0.55%	12.64	12.83	71395	9087	6.15%
2025-08-20	12.61	12.69	0.03	0.24%	12.56	12.70	49558	6264	4.27%
2025-08-19	12.60	12.66	0.06	0.48%	12.45	12.68	73693	9280	6.35%
2025-08-18	12.38	12.60	0.21	1.69%	12.30	12.67	77794	9745	6.70%
2025-08-15	12.29	12.39	0.10	0.81%	12.28	12.43	45052	5565	3.88%
2025-08-14	12.62	12.29	-0.31	-2.46%	12.29	12.65	64997	8076	5.60%
2025-08-13	12.74	12.60	-0.15	-1.18%	12.57	12.77	57462	7259	4.95%
2025-08-12	12.77	12.75	0.00	0.00%	12.61	12.80	62683	7957	5.40%
2025-08-11	12.64	12.75	0.14	1.11%	12.56	12.75	74624	9471	6.43%
2025-08-08	12.57	12.61	0.07	0.56%	12.41	12.63	65886	8267	5.67%
2025-08-07	12.53	12.54	0.02	0.16%	12.42	12.57	48254	6031	4.16%
2025-08-06	12.54	12.52	-0.02	-0.16%	12.41	12.55	48448	6047	4.17%
2025-08-05	12.41	12.54	0.12	0.97%	12.41	12.57	57849	7235	4.98%
2025-08-04	12.30	12.42	0.07	0.57%	12.24	12.42	39040	4831	3.36%
2025-08-01	12.21	12.35	0.13	1.06%	12.18	12.35	43138	5297	3.72%
2025-07-31	12.26	12.22	-0.08	-0.65%	12.21	12.39	54362	6681	4.68%
2025-07-30	12.50	12.30	-0.18	-1.44%	12.24	12.50	55599	6866	4.79%
2025-07-29	12.50	12.48	-0.02	-0.16%	12.23	12.55	74813	9248	6.44%
2025-07-28	12.71	12.50	-0.19	-1.50%	12.48	12.78	85169	10720	7.34%
2025-07-25	12.52	12.69	0.20	1.60%	12.45	12.69	86647	10916	7.46%
2025-07-24	12.44	12.49	0.07	0.56%	12.40	12.53	68174	8491	5.87%
2025-07-23	12.70	12.42	-0.21	-1.66%	12.41	12.70	109729	13742	9.45%
2025-07-22	12.74	12.63	-0.19	-1.48%	12.51	12.79	120001	15123	10.34%
2025-07-21	12.70	12.82	0.03	0.23%	12.56	12.85	133482	17025	11.50%
2025-07-18	13.21	12.79	-0.36	-2.74%	12.75	13.27	177222	22891	15.26%
2025-07-17	13.36	13.15	-0.46	-3.38%	13.00	13.49	324795	42576	27.97%
2025-07-16	12.37	13.61	1.24	10.02%	12.37	13.61	164774	22104	14.19%
2025-07-15	12.58	12.37	-0.47	-3.66%	12.16	12.75	211872	26244	18.25%
2025-07-14	12.85	12.84	0.34	2.72%	12.77	13.58	293899	38349	25.31%
2025-07-11	13.00	12.50	-0.83	-6.23%	12.44	13.33	312193	39600	26.89%
2025-07-10	13.13	13.33	-0.19	-1.41%	13.00	13.90	381257	51019	32.84%
2025-07-09	12.74	13.52	-0.43	-3.08%	12.74	14.88	559422	76177	48.18%
2025-07-08	13.95	13.95	1.27	10.02%	13.95	13.95	37913	5288	3.27%
2025-07-07	12.68	12.68	1.15	9.97%	12.68	12.68	69118	8764	5.95%
2025-07-04	11.69	11.53	-0.11	-0.95%	11.48	11.73	56479	6547	4.86%
2025-07-03	11.65	11.64	0.02	0.17%	11.58	11.71	37536	4366	3.23%
2025-07-02	11.63	11.62	-0.01	-0.09%	11.51	11.66	44967	5204	3.87%
2025-07-01	11.60	11.63	0.07	0.61%	11.48	11.77	69915	8134	6.02%
2025-06-30	11.57	11.56	0.14	1.23%	11.41	11.58	48032	5534	4.14%
2025-06-27	11.36	11.42	0.09	0.79%	11.36	11.55	57120	6538	4.92%
2025-06-26	11.39	11.33	-0.06	-0.53%	11.31	11.62	63314	7233	5.45%
2025-06-25	11.49	11.39	0.08	0.71%	11.24	11.50	56860	6455	4.90%
2025-06-24	11.16	11.31	0.26	2.35%	11.04	11.43	65592	7425	5.65%
2025-06-23	10.80	11.05	0.18	1.66%	10.75	11.11	62611	6884	5.39%
2025-06-20	10.93	10.87	-0.04	-0.37%	10.78	11.09	67062	7334	5.78%
2025-06-19	11.30	10.91	-0.39	-3.45%	10.87	11.35	93499	10355	8.05%
2025-06-18	11.62	11.30	-0.40	-3.42%	11.28	11.67	85061	9684	7.33%
2025-06-17	11.76	11.70	-0.06	-0.51%	11.57	11.94	61594	7196	5.31%
2025-06-16	11.53	11.76	0.18	1.55%	11.50	11.85	63437	7447	5.46%
2025-06-13	12.02	11.58	-0.44	-3.66%	11.56	12.03	96290	11291	8.29%
2025-06-12	11.94	12.02	0.06	0.50%	11.86	12.12	92701	11092	7.98%
2025-06-11	12.18	12.16	-0.02	-0.16%	12.12	12.28	73432	8943	6.32%
2025-06-10	12.40	12.18	-0.14	-1.14%	11.88	12.40	117530	14296	10.12%
2025-06-09	12.08	12.32	0.28	2.33%	12.04	12.34	107057	13118	9.22%