天宇股份 (300702) - 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	22.70	22.41	0.03	0.13%	22.40	23.05	36413	8285	1.73%
2026-08-19	22.53	22.38	-0.12	-0.53%	22.13	22.85	26634	5955	1.27%
2026-08-18	22.42	22.50	0.04	0.18%	22.22	22.82	21904	4931	1.04%
2026-08-17	22.32	22.46	0.09	0.40%	21.72	22.50	28117	6221	1.34%
2026-08-14	22.53	22.37	-0.24	-1.06%	22.21	22.82	24855	5573	1.18%
2026-08-13	22.42	22.61	0.19	0.85%	22.01	22.80	33774	7616	1.61%
2026-08-12	22.39	22.42	-0.15	-0.66%	22.32	23.09	38733	8773	1.84%
2026-08-11	22.46	22.57	-0.08	-0.35%	22.37	23.09	46412	10572	2.21%
2026-08-10	21.78	22.65	0.81	3.71%	21.63	23.28	81426	18579	3.87%
2026-08-07	21.05	21.84	0.83	3.95%	20.73	21.87	63556	13580	3.02%
2026-08-06	20.91	21.01	0.01	0.05%	20.71	21.17	31150	6534	1.48%
2026-08-05	21.40	21.00	-0.61	-2.82%	20.73	21.77	58822	12462	2.80%
2026-08-04	20.33	21.61	1.43	7.09%	20.33	21.75	62708	13389	2.98%
2026-08-03	19.78	20.18	0.33	1.66%	19.77	20.19	19264	3852	0.92%
2026-07-31	19.91	19.85	-0.03	-0.15%	19.81	20.34	27624	5551	1.31%
2026-07-30	20.01	19.88	-0.22	-1.09%	19.61	20.61	29815	5997	1.42%
2026-07-29	20.08	20.10	0.02	0.10%	19.97	20.44	24662	4981	1.17%
2026-07-28	19.87	20.08	0.13	0.65%	19.82	20.39	19950	4002	0.95%
2026-07-27	19.61	19.95	0.32	1.63%	19.30	20.29	24528	4903	1.17%
2026-07-24	20.07	19.63	-0.75	-3.68%	19.63	20.45	29200	5805	1.39%
2026-07-23	20.62	20.38	-0.44	-2.11%	20.09	20.92	31605	6489	1.50%
2026-07-22	20.47	20.82	0.13	0.63%	20.06	21.12	50268	10385	2.39%
2026-07-21	20.54	20.69	-0.06	-0.29%	19.65	20.99	49712	10096	2.36%
2026-07-20	20.23	20.75	0.52	2.57%	20.23	21.38	44841	9295	2.13%
2026-07-17	21.67	20.23	-1.60	-7.33%	20.18	21.99	52696	10998	2.50%
2026-07-16	21.80	21.83	-0.07	-0.32%	21.35	22.12	45530	9935	2.16%
2026-07-15	20.76	21.90	0.94	4.48%	20.68	22.21	63251	13720	3.01%
2026-07-14	20.14	20.96	0.60	2.95%	19.97	21.20	42608	8748	2.03%
2026-07-13	20.58	20.36	-0.32	-1.55%	19.95	20.88	48431	9823	2.30%
2026-07-10	20.05	20.68	0.42	2.07%	20.05	21.46	30164	6275	1.43%
2026-07-09	20.40	20.26	-0.47	-2.27%	20.13	21.05	46044	9405	2.19%
2026-07-08	20.78	20.73	-0.03	-0.14%	20.34	21.40	39851	8334	1.89%
2026-07-07	21.65	20.76	-1.04	-4.77%	20.76	21.65	40740	8603	1.94%
2026-07-06	21.91	21.80	-0.14	-0.64%	21.61	22.59	47410	10466	2.25%
2026-07-03	21.50	21.94	0.54	2.52%	21.35	22.10	44653	9731	2.12%
2026-07-02	21.40	21.40	0.15	0.71%	21.25	22.20	49638	10741	2.36%
2026-07-01	20.16	21.25	1.09	5.41%	19.68	21.39	55487	11528	2.64%
2026-06-30	20.58	20.16	-0.63	-3.03%	19.65	20.79	44747	8978	2.13%
2026-06-29	20.15	20.79	0.55	2.72%	19.70	21.08	63081	12965	3.00%
2026-06-26	21.01	20.24	-0.89	-4.21%	20.24	21.12	42120	8674	2.00%
2026-06-25	20.85	21.13	0.15	0.71%	19.84	21.23	47228	9743	2.24%
2026-06-24	21.67	20.98	-0.53	-2.46%	20.84	21.72	47814	10096	2.27%
2026-06-23	20.27	21.51	1.04	5.08%	20.27	22.04	83243	17932	3.96%
2026-06-22	19.88	20.47	0.34	1.69%	19.16	20.57	47734	9461	2.27%
2026-06-18	19.34	20.13	0.74	3.82%	18.98	20.38	57635	11452	2.74%
2026-06-17	19.20	19.39	0.22	1.15%	18.84	19.85	35707	6924	1.70%
2026-06-16	19.06	19.17	0.00	0.00%	18.47	19.34	32695	6165	1.55%
2026-06-15	19.50	19.17	-0.30	-1.54%	19.06	19.58	29114	5600	1.38%
2026-06-12	19.30	19.47	0.32	1.67%	18.97	19.51	35323	6817	1.68%
2026-06-11	19.40	19.15	-0.37	-1.90%	18.91	19.99	35894	6924	1.71%
2026-06-10	19.72	19.52	-0.36	-1.81%	19.22	20.01	31665	6181	1.50%
2026-06-09	19.51	19.88	0.35	1.79%	18.81	19.98	56774	11101	2.70%
2026-06-08	19.00	19.53	0.35	1.82%	18.86	20.48	61619	12242	2.93%
2026-06-05	18.26	19.18	1.09	6.03%	18.01	19.79	58445	11098	2.78%
2026-06-04	18.51	18.09	-0.43	-2.32%	17.98	18.63	21990	4008	1.05%
2026-06-03	19.08	18.52	-0.55	-2.88%	18.52	19.13	25762	4826	1.22%
2026-06-02	19.30	19.07	-0.18	-0.94%	18.92	19.33	26187	5012	1.24%
2026-06-01	19.22	19.30	0.07	0.36%	18.84	19.58	36326	7006	1.73%
2026-05-29	19.15	19.23	0.08	0.42%	19.01	19.98	31645	6142	1.50%
2026-05-28	19.30	19.15	-0.15	-0.78%	18.68	19.39	35263	6698	1.68%
2026-05-27	20.58	19.30	-1.29	-6.27%	19.06	20.58	50656	9890	2.41%
2026-05-26	21.22	20.59	-0.84	-3.92%	20.38	21.83	56904	11835	2.70%
2026-05-25	20.00	21.43	1.87	9.56%	19.99	21.60	106130	22294	5.04%
2026-05-22	19.51	19.56	0.41	2.14%	19.20	19.77	30433	5929	1.45%
2026-05-21	19.55	19.15	-0.35	-1.79%	19.14	19.74	33391	6508	1.59%
2026-05-20	19.35	19.50	0.13	0.67%	19.15	19.56	27913	5411	1.33%
2026-05-19	19.33	19.37	0.09	0.47%	19.22	19.71	21854	4245	1.04%
2026-05-18	19.70	19.28	-0.28	-1.43%	19.07	19.74	24619	4744	1.17%
2026-05-15	19.65	19.56	-0.11	-0.56%	19.46	19.89	27668	5448	1.31%
2026-05-14	20.30	19.67	-0.53	-2.62%	19.63	20.30	32771	6504	1.56%
2026-05-13	20.41	20.20	-0.12	-0.59%	20.07	20.41	19843	4011	0.94%
2026-05-12	20.87	20.32	-0.62	-2.96%	20.25	20.88	36374	7460	1.73%