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
2026-04-30	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%
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%