天银机电 (300342) - 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
2026-07-01	46.94	48.25	1.25	2.66%	46.20	49.10	335862	161271	8.02%
2026-06-30	43.67	47.00	4.10	9.56%	43.38	47.19	403394	185514	9.63%
2026-06-29	44.68	42.90	-1.52	-3.42%	42.58	44.78	292817	126518	6.99%
2026-06-26	41.81	44.42	2.16	5.11%	40.82	45.56	447166	195099	10.68%
2026-06-25	42.54	42.26	-0.49	-1.15%	41.84	43.47	200065	84811	4.78%
2026-06-24	41.80	42.75	0.88	2.10%	40.72	43.30	246284	104323	5.88%
2026-06-23	43.04	41.87	-1.42	-3.28%	41.55	43.18	216284	91144	5.16%
2026-06-22	44.42	43.29	-1.45	-3.24%	42.00	45.17	335554	144716	8.01%
2026-06-18	44.19	44.74	0.15	0.34%	43.01	45.70	314638	140504	7.51%
2026-06-17	43.00	44.59	-0.23	-0.51%	42.07	46.95	431279	193278	10.30%
2026-06-16	51.00	44.82	-5.69	-11.27%	43.50	51.68	629391	299373	15.03%
2026-06-15	52.00	50.51	-2.87	-5.38%	49.00	52.00	422702	212737	10.09%
2026-06-12	51.10	53.38	3.12	6.21%	50.38	54.28	519880	275964	12.41%
2026-06-11	48.59	50.26	1.27	2.59%	47.80	50.70	262825	129758	6.28%
2026-06-10	49.91	48.99	-1.42	-2.82%	48.10	51.50	241075	119439	5.76%
2026-06-09	49.97	50.41	1.12	2.27%	47.05	50.49	286938	140095	6.85%
2026-06-08	48.72	49.29	-1.21	-2.40%	48.55	52.42	378314	191252	9.03%
2026-06-05	49.75	50.50	1.46	2.98%	48.09	51.90	462848	232918	11.05%
2026-06-04	49.10	49.04	-0.60	-1.21%	48.59	49.97	148870	73015	3.55%
2026-06-03	48.35	49.64	0.88	1.80%	48.00	51.06	245157	122017	5.85%
2026-06-02	49.00	48.76	0.11	0.23%	46.94	49.47	192924	93184	4.61%
2026-06-01	49.57	48.65	-0.55	-1.12%	48.38	50.17	228209	112481	5.45%
2026-05-29	52.95	49.20	-4.10	-7.69%	48.62	53.28	387600	194888	9.26%
2026-05-28	53.98	53.30	-0.33	-0.62%	52.25	54.88	310588	166204	7.42%
2026-05-27	53.33	53.63	0.82	1.55%	51.72	54.50	357161	189171	8.53%
2026-05-26	55.55	52.81	-4.03	-7.09%	51.92	55.79	411442	218189	9.82%
2026-05-25	59.00	56.84	-1.64	-2.80%	55.20	59.80	403668	230384	9.64%
2026-05-22	57.00	58.48	2.13	3.78%	54.80	58.63	320640	184164	7.66%
2026-05-21	57.77	56.35	-1.11	-1.93%	56.00	59.55	361635	210083	8.64%
2026-05-20	55.85	57.46	1.05	1.86%	55.58	58.45	303822	174538	7.25%
2026-05-19	58.80	56.41	-1.79	-3.08%	55.70	58.80	337184	190635	8.05%
2026-05-18	59.00	58.22	0.10	0.17%	57.38	60.65	389717	230189	9.31%
2026-05-15	58.98	58.12	-0.79	-1.34%	57.35	59.49	311482	181109	7.44%
2026-05-14	63.01	58.91	-4.92	-7.71%	58.87	63.67	498188	300616	11.90%
2026-05-13	62.00	63.83	1.73	2.79%	61.98	64.95	445630	283806	10.64%
2026-05-12	65.10	62.10	-3.00	-4.61%	60.03	65.28	652001	404129	15.57%
2026-05-11	68.40	65.10	-3.30	-4.82%	63.78	69.30	684471	449353	16.34%
2026-05-08	64.56	68.40	3.41	5.25%	63.25	69.80	794928	521391	18.98%
2026-05-07	72.49	64.99	-7.62	-10.49%	61.55	73.50	1059660	718312	25.30%
2026-05-06	68.34	72.61	4.30	6.29%	68.34	74.98	603939	435043	14.42%
2026-04-30	67.10	68.31	0.05	0.07%	65.66	70.52	548587	374031	13.10%
2026-04-29	67.80	68.26	0.41	0.60%	66.67	68.50	435542	294216	10.40%
2026-04-28	71.82	67.85	-3.97	-5.53%	67.03	73.89	557435	389643	13.31%
2026-04-27	68.60	71.82	0.93	1.31%	67.60	72.28	504715	356143	12.05%
2026-04-24	71.06	70.89	-1.44	-1.99%	69.99	74.35	612638	438628	14.63%
2026-04-23	68.00	72.33	6.13	9.26%	66.89	75.50	864538	613803	20.64%
2026-04-22	65.85	66.20	-2.48	-3.61%	64.90	67.79	683209	451325	16.31%
2026-04-21	63.55	68.68	5.66	8.98%	63.02	69.00	776936	514647	18.55%
2026-04-20	57.30	63.02	5.91	10.35%	57.00	66.66	820185	499440	19.58%
2026-04-17	55.03	57.11	1.31	2.35%	54.08	57.75	518397	290490	12.38%
2026-04-16	54.65	55.80	1.59	2.93%	54.00	56.66	521212	289458	12.45%
2026-04-15	53.75	54.21	0.62	1.16%	53.29	56.49	609278	334531	14.55%
2026-04-14	53.70	53.59	-0.30	-0.56%	49.50	54.00	669850	346157	15.99%
2026-04-13	55.41	53.89	-1.52	-2.74%	53.00	55.99	513697	279148	12.27%
2026-04-10	54.60	55.41	2.08	3.90%	51.89	56.39	630100	343479	15.05%
2026-04-09	58.68	53.33	-5.66	-9.59%	52.70	60.39	854965	484593	20.41%
2026-04-08	58.47	58.99	-0.86	-1.44%	58.00	61.00	696760	414061	16.64%
2026-04-07	56.26	59.85	3.38	5.99%	56.25	60.15	589733	344731	14.08%
2026-04-03	55.80	56.47	0.47	0.84%	55.01	58.50	633102	358407	15.12%
2026-04-02	53.00	56.00	2.81	5.28%	52.58	56.29	629625	344182	15.03%
2026-04-01	52.08	53.19	2.11	4.13%	49.20	53.44	607515	313661	14.51%
2026-03-31	52.79	51.08	-2.78	-5.16%	51.00	56.18	722119	389578	17.24%
2026-03-30	48.95	53.86	3.86	7.72%	48.89	54.51	627132	329845	14.97%
2026-03-27	48.65	50.00	-0.73	-1.44%	48.65	51.75	531062	266134	12.68%
2026-03-26	48.66	50.73	3.17	6.67%	46.20	51.95	745214	363691	17.79%
2026-03-25	46.60	47.56	1.28	2.77%	45.47	48.68	568132	268749	13.57%
2026-03-24	47.50	46.28	-0.80	-1.70%	43.85	47.90	566631	260147	13.53%