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
2026-05-15	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%
2026-03-23	44.88	47.08	0.89	1.93%	44.81	49.23	644543	305254	15.39%
2026-03-20	45.78	46.19	0.42	0.92%	44.80	49.25	693507	326372	16.56%
2026-03-19	43.50	45.77	0.81	1.80%	42.66	46.68	625316	281499	14.93%
2026-03-18	41.77	44.96	3.49	8.42%	41.77	45.68	583099	255391	13.92%
2026-03-17	41.72	41.47	-0.50	-1.19%	41.40	43.18	266760	112182	6.37%
2026-03-16	40.47	41.97	1.50	3.71%	40.20	42.49	330509	137176	7.89%
2026-03-13	41.83	40.47	-1.30	-3.11%	40.23	42.37	248132	102210	5.92%
2026-03-12	42.40	41.77	-0.90	-2.11%	41.06	42.60	207098	86282	4.95%
2026-03-11	43.70	42.67	-1.01	-2.31%	42.51	44.16	219239	94753	5.23%
2026-03-10	42.80	43.68	1.02	2.39%	42.71	44.33	249862	108915	5.97%
2026-03-09	41.20	42.66	0.04	0.09%	41.01	42.69	215042	89957	5.13%
2026-03-06	42.11	42.62	0.06	0.14%	41.81	43.46	231144	98706	5.52%
2026-03-05	42.99	42.56	0.56	1.33%	41.48	43.20	267735	112957	6.39%
2026-03-04	41.20	42.00	0.48	1.16%	41.20	42.80	297602	125576	7.11%
2026-03-03	46.30	41.52	-5.61	-11.90%	41.45	46.88	574860	248184	13.73%
2026-03-02	45.10	47.13	0.88	1.90%	45.10	49.35	556206	263582	13.28%
2026-02-27	45.36	46.25	0.58	1.27%	45.31	47.76	470994	219765	11.25%
2026-02-26	45.00	45.67	-0.10	-0.22%	44.40	46.46	318793	145485	7.61%
2026-02-25	45.00	45.77	0.77	1.71%	44.21	46.38	356293	162303	8.51%
2026-02-24	45.87	45.00	-0.60	-1.32%	44.78	46.25	288362	130985	6.89%
2026-02-13	44.96	45.60	0.42	0.93%	44.56	47.29	395376	182260	9.44%
2026-02-12	45.90	45.18	-0.93	-2.02%	44.99	46.12	338923	154024	8.09%
2026-02-11	48.42	46.11	-2.22	-4.59%	46.00	48.80	447279	210361	10.68%
2026-02-10	50.00	48.33	-1.96	-3.90%	47.10	50.00	455832	220732	10.88%
2026-02-09	51.72	50.29	-0.42	-0.83%	49.49	52.10	530743	268338	12.67%
2026-02-06	51.76	50.71	-1.50	-2.87%	50.71	54.75	515472	270446	12.31%