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
2025-04-03	20.00	19.91	-0.39	-1.92%	19.69	20.59	39451	7907	1.87%
2025-04-02	20.11	20.30	0.10	0.50%	19.89	20.63	51505	10464	2.44%
2025-04-01	19.48	20.20	0.88	4.55%	19.39	20.54	68935	13928	3.26%
2025-03-31	19.70	19.32	-0.78	-3.88%	19.10	20.05	56748	11081	2.69%
2025-03-28	20.32	20.10	-0.33	-1.62%	19.98	20.93	67909	13864	3.22%
2025-03-27	20.04	20.43	0.37	1.84%	19.68	20.60	60162	12133	2.85%
2025-03-26	20.17	20.06	-0.27	-1.33%	20.01	21.28	82259	16833	3.90%
2025-03-25	19.75	20.33	0.32	1.60%	19.50	20.45	95644	19057	4.53%
2025-03-24	18.25	20.01	1.81	9.95%	18.25	20.49	109712	21578	5.20%
2025-03-21	18.50	18.20	-0.25	-1.36%	18.01	18.53	17247	3143	0.82%
2025-03-20	18.53	18.45	-0.06	-0.32%	18.41	18.60	12675	2344	0.60%
2025-03-19	18.60	18.51	-0.10	-0.54%	18.43	18.76	14753	2736	0.70%
2025-03-18	18.60	18.61	0.01	0.05%	18.51	18.79	14321	2673	0.68%
2025-03-17	18.85	18.60	-0.25	-1.33%	18.52	18.95	21254	3963	1.01%
2025-03-14	18.51	18.85	0.37	2.00%	18.45	18.86	22400	4174	1.06%
2025-03-13	18.55	18.48	-0.08	-0.43%	18.21	18.67	20660	3804	0.98%
2025-03-12	18.80	18.56	-0.16	-0.85%	18.53	18.94	22509	4191	1.07%
2025-03-11	18.56	18.72	-0.02	-0.11%	18.45	19.08	23280	4365	1.10%
2025-03-10	18.85	18.74	-0.01	-0.05%	18.53	19.19	35415	6658	1.68%
2025-03-07	18.16	18.75	0.55	3.02%	18.02	18.86	38285	7102	1.81%
2025-03-06	18.15	18.20	0.04	0.22%	17.98	18.24	19064	3452	0.90%
2025-03-05	18.18	18.16	0.16	0.89%	17.83	18.27	22788	4105	1.08%
2025-03-04	17.92	18.00	-0.04	-0.22%	17.85	18.13	19123	3445	0.91%
2025-03-03	17.98	18.04	0.06	0.33%	17.98	18.48	28147	5136	1.33%
2025-02-28	18.16	17.98	-0.30	-1.64%	17.88	18.45	22075	3982	1.05%
2025-02-27	18.14	18.28	0.14	0.77%	17.91	18.29	21485	3892	1.02%
2025-02-26	17.95	18.14	0.19	1.06%	17.91	18.21	24042	4344	1.14%
2025-02-25	18.14	17.95	-0.18	-0.99%	17.82	18.18	15821	2846	0.75%
2025-02-24	17.99	18.13	0.21	1.17%	17.81	18.17	24162	4360	1.14%
2025-02-21	18.05	17.92	-0.13	-0.72%	17.80	18.33	21193	3803	1.00%
2025-02-20	17.71	18.05	0.40	2.27%	17.62	18.31	28137	5066	1.33%
2025-02-19	17.51	17.65	0.04	0.23%	17.47	17.68	22235	3913	1.05%
2025-02-18	18.05	17.61	-0.34	-1.89%	17.56	18.08	23377	4160	1.11%
2025-02-17	18.15	17.95	-0.21	-1.16%	17.78	18.39	25806	4656	1.22%
2025-02-14	17.60	18.16	0.50	2.83%	17.56	18.22	31586	5689	1.50%
2025-02-13	17.79	17.66	-0.08	-0.45%	17.62	17.87	20454	3621	0.97%
2025-02-12	18.01	17.74	-0.28	-1.55%	17.56	18.07	26706	4755	1.26%
2025-02-11	17.83	18.02	0.34	1.92%	17.50	18.45	35924	6444	1.70%
2025-02-10	17.51	17.68	0.20	1.14%	17.43	17.88	30624	5416	1.45%
2025-02-07	17.46	17.48	0.07	0.40%	17.25	17.55	27088	4720	1.28%
2025-02-06	17.36	17.41	0.05	0.29%	17.12	17.50	23299	4049	1.10%
2025-02-05	17.54	17.36	0.04	0.23%	17.31	17.60	23143	4031	1.10%
2025-01-27	17.15	17.32	0.07	0.41%	17.10	17.58	24492	4260	1.16%
2025-01-24	16.96	17.25	0.17	1.00%	16.95	17.25	18549	3179	0.88%
2025-01-23	16.99	17.08	0.21	1.24%	16.95	17.43	21181	3636	1.00%
2025-01-22	16.75	16.87	0.01	0.06%	16.53	16.93	14799	2476	0.70%
2025-01-21	16.83	16.86	0.03	0.18%	16.47	16.91	17470	2921	0.83%
2025-01-20	16.17	16.83	0.74	4.60%	16.17	16.83	26792	4434	1.27%
2025-01-17	15.75	16.09	0.24	1.51%	15.70	16.09	13636	2176	0.65%
2025-01-16	16.06	15.85	-0.09	-0.56%	15.77	16.19	17199	2748	0.81%
2025-01-15	16.29	15.94	-0.36	-2.21%	15.93	16.29	15388	2468	0.73%
2025-01-14	16.02	16.30	0.29	1.81%	15.96	16.35	16194	2624	0.77%
2025-01-13	15.58	16.01	0.20	1.27%	15.53	16.03	13023	2060	0.62%
2025-01-10	16.02	15.81	-0.21	-1.31%	15.67	16.11	14415	2281	0.68%
2025-01-09	15.95	16.02	0.04	0.25%	15.62	16.03	18392	2924	0.87%
2025-01-08	15.90	15.98	-0.01	-0.06%	15.52	16.16	25055	3965	1.19%
2025-01-07	16.35	15.99	-0.33	-2.02%	15.77	16.35	25196	4034	1.19%
2025-01-06	16.48	16.32	-0.22	-1.33%	16.23	16.87	25167	4159	1.19%
2025-01-03	16.37	16.54	0.14	0.85%	16.14	16.59	33369	5472	1.58%
2025-01-02	16.58	16.40	-0.26	-1.56%	16.23	16.87	25984	4307	1.23%
2024-12-31	17.05	16.66	-0.37	-2.17%	16.58	17.18	19584	3287	0.93%
2024-12-30	17.02	17.03	-0.10	-0.58%	16.90	17.38	21822	3713	1.03%
2024-12-27	16.82	17.13	0.23	1.36%	16.78	17.28	18933	3243	0.90%
2024-12-26	16.83	16.90	-0.14	-0.82%	16.83	17.09	14993	2535	0.71%