天邑股份 (300504) - 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
2025-08-01	15.67	15.79	0.12	0.77%	15.56	15.81	35444	5572	1.63%
2025-07-31	15.85	15.67	-0.19	-1.20%	15.60	16.07	43756	6928	2.01%
2025-07-30	15.97	15.86	-0.10	-0.63%	15.66	16.06	37967	6015	1.74%
2025-07-29	15.92	15.96	0.09	0.57%	15.70	15.96	35800	5670	1.64%
2025-07-28	15.69	15.87	0.19	1.21%	15.62	15.89	44785	7077	2.05%
2025-07-25	15.46	15.68	0.15	0.97%	15.45	15.70	38439	6007	1.76%
2025-07-24	15.35	15.53	0.20	1.30%	15.35	15.53	25566	3954	1.17%
2025-07-23	15.47	15.33	-0.14	-0.90%	15.25	15.55	33574	5160	1.54%
2025-07-22	15.70	15.47	-0.21	-1.34%	15.38	15.78	43026	6692	1.97%
2025-07-21	15.63	15.68	0.05	0.32%	15.48	15.72	29748	4639	1.36%
2025-07-18	15.78	15.63	-0.10	-0.64%	15.54	15.88	30521	4777	1.40%
2025-07-17	15.49	15.73	0.18	1.16%	15.48	15.78	33786	5300	1.55%
2025-07-16	15.42	15.55	0.13	0.84%	15.36	15.78	37291	5814	1.71%
2025-07-15	15.63	15.42	-0.21	-1.34%	15.33	15.77	34863	5415	1.60%
2025-07-14	15.52	15.63	0.03	0.19%	15.45	15.79	27134	4231	1.24%
2025-07-11	15.62	15.60	-0.03	-0.19%	15.43	15.69	31241	4854	1.43%
2025-07-10	15.59	15.63	0.08	0.51%	15.41	15.68	34608	5390	1.59%
2025-07-09	15.49	15.55	0.01	0.06%	15.46	15.68	30524	4749	1.40%
2025-07-08	15.28	15.54	0.25	1.64%	15.26	15.58	28848	4468	1.32%
2025-07-07	15.24	15.29	0.03	0.20%	15.12	15.31	23367	3559	1.07%
2025-07-04	15.59	15.26	-0.33	-2.12%	15.25	15.65	37788	5798	1.73%
2025-07-03	15.51	15.59	0.08	0.52%	15.51	15.67	29036	4527	1.33%
2025-07-02	15.50	15.51	-0.10	-0.64%	15.36	15.59	34076	5261	1.56%
2025-07-01	15.79	15.61	-0.17	-1.08%	15.50	15.85	45259	7070	2.08%
2025-06-30	15.76	15.78	0.06	0.38%	15.68	16.07	63459	10049	2.91%
2025-06-27	15.70	15.72	0.00	0.00%	15.58	15.86	66627	10494	3.06%
2025-06-26	15.53	15.72	0.18	1.16%	15.41	15.87	87394	13683	4.01%
2025-06-25	15.59	15.54	-0.05	-0.32%	15.28	15.68	69184	10685	3.17%
2025-06-24	15.61	15.59	0.00	0.00%	15.43	15.65	84595	13136	3.88%
2025-06-23	14.91	15.59	0.48	3.18%	14.90	15.80	97059	14940	4.45%
2025-06-20	15.66	15.11	-0.64	-4.06%	15.06	15.70	87519	13356	4.01%
2025-06-19	15.44	15.75	0.28	1.81%	15.18	15.88	142160	22060	6.52%
2025-06-18	14.54	15.47	0.87	5.96%	14.46	15.54	134273	20360	6.16%
2025-06-17	14.55	14.60	0.04	0.27%	14.41	14.68	28567	4155	1.31%
2025-06-16	14.28	14.56	0.21	1.46%	14.22	14.69	48540	7073	2.23%
2025-06-13	14.90	14.35	-0.72	-4.78%	14.30	14.99	80904	11800	3.71%
2025-06-12	14.52	15.07	0.58	4.00%	14.49	15.39	119453	17927	5.48%
2025-06-11	14.53	14.49	-0.03	-0.21%	14.45	14.70	28935	4219	1.33%
2025-06-10	14.68	14.52	-0.22	-1.49%	14.30	14.75	30014	4360	1.38%
2025-06-09	14.59	14.74	0.08	0.55%	14.59	14.79	30612	4501	1.40%
2025-06-06	14.63	14.66	0.06	0.41%	14.47	14.68	29220	4260	1.34%
2025-06-05	14.33	14.60	0.27	1.88%	14.17	14.68	44182	6388	2.03%
2025-06-04	14.33	14.33	0.01	0.07%	14.32	14.48	22396	3217	1.03%
2025-06-03	14.22	14.32	0.04	0.28%	14.22	14.53	24391	3508	1.12%
2025-05-30	14.62	14.28	-0.34	-2.33%	14.25	14.62	30265	4352	1.39%
2025-05-29	14.28	14.62	0.32	2.24%	14.28	14.62	38284	5555	1.76%
2025-05-28	14.31	14.30	0.02	0.14%	14.20	14.60	34723	4986	1.59%
2025-05-27	14.27	14.28	-0.11	-0.76%	14.11	14.44	26355	3749	1.21%
2025-05-26	13.93	14.39	0.49	3.53%	13.91	14.40	38367	5448	1.76%
2025-05-23	14.23	13.90	-0.36	-2.52%	13.90	14.34	32760	4624	1.50%
2025-05-22	14.41	14.26	-0.14	-0.97%	14.20	14.55	27311	3920	1.25%
2025-05-21	14.78	14.40	-0.22	-1.50%	14.37	15.05	50708	7421	2.33%
2025-05-20	14.49	14.62	0.12	0.83%	14.28	14.65	27552	3999	1.26%
2025-05-19	14.30	14.50	0.21	1.47%	14.13	14.51	26944	3863	1.24%
2025-05-16	14.15	14.29	0.13	0.92%	14.10	14.40	23661	3384	1.09%
2025-05-15	14.37	14.16	-0.22	-1.53%	14.12	14.40	24567	3489	1.13%
2025-05-14	14.49	14.38	-0.03	-0.21%	14.27	14.58	26266	3781	1.20%
2025-05-13	14.80	14.41	-0.18	-1.23%	14.37	14.80	27996	4067	1.28%
2025-05-12	14.50	14.59	0.29	2.03%	14.33	14.61	28394	4121	1.30%
2025-05-09	14.51	14.30	-0.26	-1.79%	14.22	14.53	28769	4124	1.32%
2025-05-08	14.22	14.56	0.33	2.32%	14.22	14.57	37295	5384	1.71%
2025-05-07	14.40	14.23	0.02	0.14%	14.11	14.58	45730	6526	2.10%
2025-05-06	13.87	14.21	0.44	3.20%	13.87	14.21	36500	5153	1.67%
2025-04-30	13.60	13.77	0.22	1.62%	13.58	13.82	25909	3560	1.19%
2025-04-29	13.17	13.55	0.21	1.57%	13.14	13.71	28275	3828	1.30%
2025-04-28	13.33	13.34	-0.14	-1.04%	13.07	13.48	33163	4394	1.52%
2025-04-25	13.57	13.48	-0.05	-0.37%	13.45	13.66	27043	3665	1.24%
2025-04-24	13.73	13.53	-0.35	-2.52%	13.29	13.98	48209	6542	2.21%