天利科技 (300399) - 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
2026-08-20	16.72	16.93	0.38	2.30%	16.61	17.10	26759	4531	1.35%
2026-08-19	17.44	16.55	-0.90	-5.16%	16.55	17.47	29500	4972	1.49%
2026-08-18	17.80	17.45	-0.22	-1.25%	17.15	17.80	35850	6227	1.81%
2026-08-17	17.65	17.67	0.21	1.20%	17.24	17.74	28720	5029	1.45%
2026-08-14	17.48	17.46	-0.07	-0.40%	17.25	17.68	29157	5079	1.48%
2026-08-13	18.03	17.53	-0.33	-1.85%	17.53	18.17	31360	5606	1.59%
2026-08-12	17.63	17.86	0.23	1.30%	17.57	17.97	31106	5547	1.57%
2026-08-11	17.83	17.63	-0.19	-1.07%	17.43	17.88	25140	4431	1.27%
2026-08-10	17.83	17.82	0.25	1.42%	17.38	17.83	28339	5003	1.43%
2026-08-07	17.84	17.57	-0.32	-1.79%	17.20	17.85	39087	6824	1.98%
2026-08-06	17.90	17.89	0.20	1.13%	17.52	18.50	54272	9764	2.75%
2026-08-05	17.60	17.69	0.15	0.86%	17.50	17.98	44183	7849	2.24%
2026-08-04	17.46	17.54	0.25	1.45%	17.38	17.72	37566	6596	1.90%
2026-08-03	17.19	17.29	0.06	0.35%	16.86	17.33	37900	6509	1.92%
2026-07-31	16.29	17.23	0.45	2.68%	16.29	17.67	65055	11226	3.29%
2026-07-30	16.29	16.78	0.45	2.76%	16.24	17.28	67941	11466	3.44%
2026-07-29	15.76	16.33	0.52	3.29%	15.76	16.41	44465	7194	2.25%
2026-07-28	15.64	15.81	0.14	0.89%	15.51	16.08	32103	5099	1.62%
2026-07-27	15.10	15.67	0.57	3.77%	14.83	15.80	37798	5887	1.91%
2026-07-24	15.67	15.10	-0.76	-4.79%	15.08	15.67	39742	6086	2.01%
2026-07-23	15.68	15.86	0.18	1.15%	15.46	15.87	33187	5210	1.68%
2026-07-22	16.13	15.68	-0.67	-4.10%	15.62	16.33	40706	6478	2.06%
2026-07-21	16.12	16.35	0.08	0.49%	15.36	16.36	68643	10947	3.47%
2026-07-20	16.06	16.27	0.36	2.26%	15.85	16.87	71386	11669	3.61%
2026-07-17	16.61	15.91	-0.70	-4.21%	15.76	16.88	56299	9173	2.85%
2026-07-16	16.30	16.61	-0.13	-0.78%	16.14	16.88	48312	8008	2.45%
2026-07-15	16.72	16.74	0.04	0.24%	16.46	17.18	61502	10342	3.11%
2026-07-14	16.81	16.70	-0.10	-0.60%	16.10	16.83	54455	8983	2.76%
2026-07-13	18.09	16.80	-1.45	-7.95%	16.70	18.12	57775	9919	2.92%
2026-07-10	17.80	18.25	0.46	2.59%	17.16	18.48	59854	10836	3.03%
2026-07-09	17.90	17.79	-0.20	-1.11%	17.15	18.19	50346	8887	2.55%
2026-07-08	18.53	17.99	-0.54	-2.91%	17.98	18.69	41206	7527	2.09%
2026-07-07	19.00	18.53	-0.56	-2.93%	18.45	19.15	47486	8898	2.40%
2026-07-06	19.63	19.09	-0.75	-3.78%	18.96	20.08	67479	13060	3.42%
2026-07-03	20.01	19.84	0.37	1.90%	19.67	21.25	101135	20450	5.12%
2026-07-02	20.30	19.47	-1.11	-5.39%	19.42	20.81	77529	15544	3.92%
2026-07-01	19.07	20.58	1.50	7.86%	18.80	21.17	111247	22492	5.63%
2026-06-30	18.80	19.08	0.36	1.92%	18.57	19.30	53196	10083	2.69%
2026-06-29	18.97	18.72	-0.25	-1.32%	18.25	19.27	62066	11660	3.14%
2026-06-26	20.18	18.97	-1.29	-6.37%	18.95	20.40	82246	16024	4.16%
2026-06-25	20.23	20.26	-0.09	-0.44%	20.02	21.21	104409	21417	5.28%
2026-06-24	20.77	20.35	-0.68	-3.23%	20.07	21.16	88032	18026	4.46%
2026-06-23	21.18	21.03	-0.22	-1.04%	20.97	22.52	156584	33708	7.93%
2026-06-22	18.82	21.25	2.24	11.78%	18.55	21.27	162920	32582	8.25%
2026-06-18	19.43	19.01	-0.56	-2.86%	18.84	19.70	61018	11673	3.09%
2026-06-17	19.87	19.57	-0.41	-2.05%	19.52	20.15	69929	13785	3.54%
2026-06-16	20.30	19.98	-0.49	-2.39%	19.46	20.31	139322	27766	7.05%
2026-06-15	18.38	20.47	2.24	12.29%	18.25	21.88	212507	44447	10.76%
2026-06-12	17.69	18.23	0.90	5.19%	17.50	18.85	78406	14355	3.97%
2026-06-11	17.70	17.33	-0.68	-3.78%	17.05	17.99	36686	6365	1.86%
2026-06-10	18.45	18.01	-0.65	-3.48%	17.75	18.64	36352	6570	1.84%
2026-06-09	18.69	18.66	0.16	0.86%	18.35	18.90	28936	5377	1.46%
2026-06-08	18.51	18.50	-0.63	-3.29%	18.20	19.14	41687	7787	2.11%
2026-06-05	19.00	19.13	0.16	0.84%	18.60	19.64	52823	10146	2.67%
2026-06-04	19.57	19.02	-0.56	-2.86%	18.81	19.74	31773	6098	1.61%
2026-06-03	20.12	19.58	-0.43	-2.15%	19.49	20.18	42589	8416	2.16%
2026-06-02	20.69	20.01	-0.63	-3.05%	19.61	20.98	46338	9252	2.35%
2026-06-01	20.28	20.64	0.47	2.33%	19.99	21.08	49983	10353	2.53%
2026-05-29	21.30	20.17	-1.03	-4.86%	20.10	22.06	49357	10273	2.50%
2026-05-28	21.35	21.20	-0.07	-0.33%	20.59	21.50	49522	10383	2.51%
2026-05-27	22.14	21.27	-0.92	-4.15%	21.15	22.63	55332	11942	2.80%
2026-05-26	22.00	22.19	0.03	0.14%	21.56	23.16	65795	14690	3.33%
2026-05-25	21.90	22.16	0.26	1.19%	21.81	22.89	38934	8687	1.97%
2026-05-22	21.85	21.90	0.22	1.01%	21.45	22.05	48271	10514	2.44%
2026-05-21	22.22	21.68	-0.50	-2.25%	21.68	23.79	79137	17957	4.01%
2026-05-20	22.59	22.18	-0.52	-2.29%	22.01	22.60	35973	7986	1.82%
2026-05-19	22.28	22.70	0.44	1.98%	22.22	22.88	39066	8804	1.98%
2026-05-18	22.16	22.26	-0.09	-0.40%	22.10	22.51	29399	6550	1.49%
2026-05-15	22.47	22.35	-0.12	-0.53%	22.17	22.90	40316	9065	2.04%
2026-05-14	23.13	22.47	-0.62	-2.69%	22.47	23.27	41696	9537	2.11%
2026-05-13	23.00	23.09	-0.11	-0.47%	22.90	23.25	38167	8825	1.93%