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
2026-06-02	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%
2026-04-16	15.64	15.95	0.34	2.18%	15.41	15.97	69917	11004	3.20%
2026-04-15	15.89	15.61	-0.29	-1.82%	15.56	15.91	65681	10320	3.01%
2026-04-14	16.08	15.90	-0.10	-0.63%	15.79	16.22	69148	11051	3.17%
2026-04-13	15.88	16.00	-0.11	-0.68%	15.85	16.30	89101	14290	4.08%
2026-04-10	16.46	16.11	-0.06	-0.37%	16.09	16.92	149059	24462	6.83%
2026-04-09	15.73	16.17	0.24	1.51%	15.58	16.19	110503	17681	5.06%
2026-04-08	15.68	15.93	0.57	3.71%	15.55	15.93	93137	14699	4.27%
2026-04-07	14.97	15.36	0.45	3.02%	14.94	15.47	94234	14417	4.32%
2026-04-03	15.00	14.91	0.15	1.02%	14.71	15.24	94561	14159	4.33%
2026-04-02	14.94	14.76	-0.18	-1.20%	14.63	15.34	81006	12124	3.71%
2026-04-01	15.09	14.94	0.18	1.22%	14.80	15.22	64370	9655	2.95%
2026-03-31	15.15	14.76	-0.48	-3.15%	14.75	15.23	67016	10006	3.07%
2026-03-30	14.78	15.24	0.16	1.06%	14.46	15.30	85486	12757	3.92%
2026-03-27	14.79	15.08	0.09	0.60%	14.52	15.19	81277	12138	3.72%
2026-03-26	15.79	14.99	-0.72	-4.58%	14.84	15.79	119447	18117	5.47%
2026-03-25	14.94	15.71	0.88	5.93%	14.94	15.80	187832	29260	8.61%
2026-03-24	14.73	14.83	0.42	2.91%	14.10	14.91	140619	20365	6.44%
2026-03-23	15.02	14.41	-1.29	-8.22%	14.27	15.35	163856	24272	7.51%
2026-03-20	16.93	15.70	-0.93	-5.59%	15.64	17.33	194683	31965	8.92%
2026-03-19	16.40	16.63	-0.36	-2.12%	16.30	17.13	139393	23244	6.39%
2026-03-18	16.68	16.99	0.31	1.86%	16.51	17.05	166990	28074	7.65%
2026-03-17	17.56	16.68	-1.14	-6.40%	16.57	17.85	233655	39786	10.71%
2026-03-16	17.94	17.82	0.09	0.51%	17.50	18.55	250572	44918	11.48%
2026-03-13	18.30	17.73	-0.55	-3.01%	17.66	18.83	298871	54127	13.69%
2026-03-12	18.36	18.28	-1.04	-5.38%	18.19	19.29	478720	89052	21.93%
2026-03-11	16.38	19.32	3.22	20.00%	16.37	19.32	340133	63631	15.58%
2026-03-10	15.81	16.10	0.44	2.81%	15.76	16.16	77849	12446	3.57%
2026-03-09	15.52	15.66	-0.13	-0.82%	15.20	15.70	71092	10968	3.26%
2026-03-06	15.98	15.79	-0.18	-1.13%	15.61	16.02	73175	11544	3.35%
2026-03-05	15.83	15.97	0.62	4.04%	15.72	16.28	143161	22938	6.56%
2026-03-04	15.09	15.35	-0.04	-0.26%	15.09	15.63	92295	14164	4.23%
2026-03-03	15.34	15.39	0.13	0.85%	15.20	16.05	132200	20698	6.06%
2026-03-02	15.40	15.26	-0.42	-2.68%	15.02	15.64	98526	15082	4.51%
2026-02-27	15.92	15.68	-0.16	-1.01%	15.45	15.98	114630	17901	5.25%
2026-02-26	15.23	15.84	0.68	4.49%	15.18	16.38	202167	32198	9.26%
2026-02-25	15.50	15.16	-0.29	-1.88%	15.13	15.51	40165	6137	1.84%
2026-02-24	15.56	15.45	0.11	0.72%	15.29	15.60	33642	5206	1.54%