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
2026-07-24	13.39	13.50	-0.06	-0.44%	13.16	13.94	78226	10700	3.58%
2026-07-23	13.58	13.56	-0.12	-0.88%	13.27	14.00	99653	13613	4.57%
2026-07-22	12.88	13.68	0.54	4.11%	12.85	14.03	129396	17592	5.93%
2026-07-21	12.97	13.14	0.21	1.62%	11.67	13.24	136697	17186	6.26%
2026-07-20	13.81	12.93	-0.65	-4.79%	12.64	14.26	125697	16951	5.76%
2026-07-17	14.71	13.58	-1.13	-7.68%	13.39	14.71	114160	15989	5.23%
2026-07-16	14.82	14.71	-0.30	-2.00%	14.56	15.36	94596	14073	4.33%
2026-07-15	15.20	15.01	-0.27	-1.77%	14.77	15.90	85721	13006	3.93%
2026-07-14	15.34	15.28	-0.24	-1.55%	14.51	16.00	120143	18189	5.50%
2026-07-13	16.30	15.52	-1.06	-6.39%	15.38	17.07	123177	19828	5.64%
2026-07-10	16.77	16.58	-0.28	-1.66%	16.58	17.50	132459	22485	6.07%
2026-07-09	17.01	16.86	-0.15	-0.88%	16.33	17.24	180512	30218	8.27%
2026-07-08	15.33	17.01	1.54	9.95%	15.32	18.36	280081	47544	12.83%
2026-07-07	16.05	15.47	-0.79	-4.86%	15.30	16.05	104981	16368	4.81%
2026-07-06	15.96	16.26	0.22	1.37%	15.07	16.38	132930	20958	6.09%
2026-07-03	15.73	16.04	0.62	4.02%	15.71	16.80	131337	21226	6.02%
2026-07-02	15.59	15.42	-0.44	-2.77%	15.30	16.37	90694	14283	4.16%
2026-07-01	15.98	15.86	-0.27	-1.67%	15.75	16.43	101870	16329	4.67%
2026-06-30	15.49	16.13	0.57	3.66%	15.37	16.37	97637	15662	4.47%
2026-06-29	16.51	15.56	-1.09	-6.55%	15.12	16.60	127856	20062	5.86%
2026-06-26	17.46	16.65	-0.98	-5.56%	16.16	17.56	130577	21909	5.98%
2026-06-25	18.75	17.63	-1.12	-5.97%	17.30	18.94	131493	23551	6.02%
2026-06-24	19.23	18.75	-0.70	-3.60%	18.33	19.40	112590	21142	5.16%
2026-06-23	19.13	19.45	0.10	0.52%	18.95	19.80	139765	27139	6.40%
2026-06-22	18.43	19.35	1.01	5.51%	17.81	19.84	172235	32640	7.89%
2026-06-18	18.45	18.34	-0.24	-1.29%	18.04	18.86	83656	15437	3.83%
2026-06-17	18.48	18.58	-0.16	-0.85%	18.48	18.97	93998	17572	4.31%
2026-06-16	17.73	18.74	0.89	4.99%	17.66	19.06	145343	26912	6.66%
2026-06-15	16.95	17.85	0.91	5.37%	16.90	18.11	126161	22136	5.78%
2026-06-12	17.71	16.94	-0.49	-2.81%	16.85	17.92	96833	16730	4.44%
2026-06-11	17.40	17.43	-0.23	-1.30%	16.90	18.10	100588	17547	4.61%
2026-06-10	17.89	17.66	-0.69	-3.76%	17.30	18.39	123862	21948	5.68%
2026-06-09	18.71	18.35	-0.06	-0.33%	18.13	18.90	116737	21577	5.35%
2026-06-08	18.40	18.41	-1.15	-5.88%	18.00	19.34	175240	32673	8.03%
2026-06-05	19.87	19.56	-0.27	-1.36%	19.33	20.69	221813	44149	10.16%
2026-06-04	18.98	19.83	0.55	2.85%	18.86	20.89	230330	45837	10.55%
2026-06-03	18.56	19.28	0.75	4.05%	18.53	19.53	133792	25585	6.13%
2026-06-02	18.96	18.53	-0.53	-2.78%	18.32	19.10	96224	17892	4.41%
2026-06-01	19.12	19.06	0.05	0.26%	18.64	19.63	122046	23361	5.59%
2026-05-29	19.39	19.01	-0.37	-1.91%	18.67	19.84	149633	28712	6.86%
2026-05-28	18.38	19.38	1.02	5.56%	18.00	19.40	111386	20928	5.10%
2026-05-27	18.97	18.36	-0.54	-2.86%	18.12	19.06	89090	16442	4.08%
2026-05-26	18.91	18.90	-0.10	-0.53%	18.51	19.44	108551	20566	4.97%
2026-05-25	18.69	19.00	0.49	2.65%	18.56	19.68	117172	22412	5.37%
2026-05-22	17.50	18.51	1.13	6.50%	17.35	18.62	89337	16159	4.09%
2026-05-21	18.54	17.38	-1.16	-6.26%	17.30	18.91	84005	15236	3.85%
2026-05-20	18.79	18.54	-0.34	-1.80%	18.21	18.85	97092	17917	4.45%
2026-05-19	18.74	18.88	0.00	0.00%	18.51	19.01	66081	12386	3.03%
2026-05-18	18.76	18.88	-0.01	-0.05%	18.59	19.08	68213	12868	3.13%
2026-05-15	19.19	18.89	-0.36	-1.87%	18.71	19.45	117588	22380	5.39%
2026-05-14	19.30	19.25	-0.14	-0.72%	19.15	20.24	144400	28192	6.62%
2026-05-13	18.51	19.39	0.76	4.08%	18.42	19.64	152010	29000	6.96%
2026-05-12	18.65	18.63	-0.11	-0.59%	18.40	18.97	113969	21311	5.22%
2026-05-11	18.50	18.74	0.48	2.63%	18.01	18.95	142499	26363	6.53%
2026-05-08	17.84	18.26	0.31	1.73%	17.70	18.33	100843	18251	4.62%
2026-05-07	17.51	17.95	0.47	2.69%	17.43	18.00	104337	18626	4.78%
2026-05-06	17.26	17.48	0.22	1.27%	17.26	17.80	111019	19502	5.09%
2026-04-30	17.17	17.26	0.08	0.47%	17.05	17.33	86618	14923	3.97%
2026-04-29	17.15	17.18	-0.14	-0.81%	17.02	17.55	99148	17122	4.54%
2026-04-28	17.37	17.32	-0.15	-0.86%	17.18	18.08	176830	30967	8.10%
2026-04-27	17.12	17.47	1.40	8.71%	16.92	18.50	295438	52257	13.54%
2026-04-24	15.93	16.07	-0.03	-0.19%	15.89	16.29	90010	14505	4.12%
2026-04-23	16.59	16.10	-0.61	-3.65%	15.97	16.88	104555	16976	4.79%
2026-04-22	15.87	16.71	0.84	5.29%	15.71	16.75	119490	19480	5.47%
2026-04-21	15.99	15.87	-0.20	-1.24%	15.66	16.25	75754	12026	3.47%
2026-04-20	16.00	16.07	-0.02	-0.12%	15.98	16.32	58338	9419	2.67%
2026-04-17	15.96	16.09	0.14	0.88%	15.90	16.33	60245	9694	2.76%