天禄科技 (301045) - 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
2026-05-06	49.00	49.20	0.80	1.65%	47.15	49.69	59606	28861	8.55%
2026-04-30	45.80	48.40	2.60	5.68%	45.09	49.98	57744	28078	8.28%
2026-04-29	45.69	45.80	-0.05	-0.11%	44.91	46.04	42417	19302	6.08%
2026-04-28	42.56	45.85	3.52	8.32%	42.34	46.88	74180	33494	10.64%
2026-04-27	42.12	42.33	0.38	0.91%	40.32	42.48	33309	13832	4.78%
2026-04-24	40.52	41.95	1.69	4.20%	40.22	42.37	29739	12383	4.65%
2026-04-23	41.41	40.26	-1.13	-2.73%	40.00	41.41	21423	8692	3.35%
2026-04-22	42.59	41.39	-0.71	-1.69%	40.87	42.78	29144	12096	4.56%
2026-04-21	42.27	42.10	-0.40	-0.94%	41.40	42.86	29133	12252	4.55%
2026-04-20	41.33	42.50	1.13	2.73%	40.90	43.66	39581	16819	6.19%
2026-04-17	40.48	41.37	1.35	3.37%	40.02	42.78	36519	15230	5.71%
2026-04-16	39.40	40.02	0.92	2.35%	38.55	40.20	19232	7584	3.01%
2026-04-15	39.17	39.10	-0.23	-0.58%	38.96	39.75	17401	6839	2.72%
2026-04-14	39.98	39.33	-0.22	-0.56%	38.90	40.17	30214	11848	4.72%
2026-04-13	40.42	39.55	-1.27	-3.11%	39.26	40.42	26227	10393	4.10%
2026-04-10	40.00	40.82	0.97	2.43%	40.00	41.33	23311	9485	3.64%
2026-04-09	40.12	39.85	-0.50	-1.24%	39.40	40.12	22716	9022	3.55%
2026-04-08	38.02	40.35	3.04	8.15%	38.02	40.48	28828	11427	4.51%
2026-04-07	37.73	37.31	-0.39	-1.03%	37.14	38.25	22891	8626	3.58%
2026-04-03	39.34	37.70	-1.14	-2.94%	37.30	39.70	31470	11978	4.92%
2026-04-02	39.54	38.84	-1.32	-3.29%	38.50	40.76	24971	9860	3.90%
2026-04-01	40.24	40.16	0.92	2.34%	39.63	40.88	18352	7354	2.87%
2026-03-31	40.00	39.24	-1.09	-2.70%	39.21	40.90	22573	9013	3.53%
2026-03-30	40.50	40.33	-0.95	-2.30%	39.94	41.20	24483	9886	3.83%
2026-03-27	40.06	41.28	0.12	0.29%	39.42	41.95	19902	8183	3.11%
2026-03-26	41.98	41.16	-1.20	-2.83%	40.92	42.24	23391	9702	3.66%
2026-03-25	42.26	42.36	0.10	0.24%	42.23	44.26	28277	12201	4.42%
2026-03-24	41.66	42.26	1.53	3.76%	40.61	42.49	32797	13631	5.13%
2026-03-23	43.73	40.73	-3.31	-7.52%	40.49	43.73	45102	18948	7.05%
2026-03-20	46.00	44.04	-1.59	-3.48%	44.04	46.95	34068	15507	5.33%
2026-03-19	47.01	45.63	-1.44	-3.06%	45.26	47.01	30855	14158	4.82%
2026-03-18	47.49	47.07	0.07	0.15%	46.18	48.00	33547	15783	5.25%
2026-03-17	49.30	47.00	-2.14	-4.35%	46.95	50.88	40298	19633	6.30%
2026-03-16	48.00	49.14	0.79	1.63%	46.82	50.23	37913	18352	5.93%
2026-03-13	48.40	48.35	-0.15	-0.31%	47.30	50.25	41780	20358	6.53%
2026-03-12	50.60	48.50	-2.58	-5.05%	48.10	51.09	54688	26932	8.55%
2026-03-11	52.02	51.08	-1.54	-2.93%	50.40	53.38	60126	30794	9.40%
2026-03-10	48.72	52.62	5.21	10.99%	48.53	53.49	88481	45850	13.83%
2026-03-09	47.94	47.41	-1.75	-3.56%	45.00	48.00	75553	35037	11.81%
2026-03-06	42.72	49.16	5.93	13.72%	42.72	49.60	88661	41894	13.86%
2026-03-05	41.97	43.23	2.08	5.05%	41.48	44.80	50850	22062	7.95%
2026-03-04	38.93	41.15	1.65	4.18%	38.62	42.88	63452	26326	9.92%
2026-03-03	42.42	39.50	-2.92	-6.88%	39.41	42.79	42332	17194	6.62%
2026-03-02	41.35	42.42	0.09	0.21%	40.90	42.97	39816	16724	6.23%
2026-02-27	41.58	42.33	0.98	2.37%	40.94	42.80	30161	12699	4.72%
2026-02-26	41.45	41.35	-0.19	-0.46%	40.90	41.97	23769	9870	3.72%
2026-02-25	41.00	41.54	0.80	1.96%	40.28	42.02	31312	12943	4.90%
2026-02-24	40.57	40.74	0.64	1.60%	39.61	41.43	21041	8536	3.29%
2026-02-13	39.35	40.10	0.71	1.80%	39.35	40.95	28817	11621	4.51%
2026-02-12	39.66	39.39	-0.27	-0.68%	39.10	39.88	20086	7934	3.14%
2026-02-11	40.68	39.66	-1.06	-2.60%	39.51	42.00	31560	12750	4.93%
2026-02-10	39.50	40.72	1.28	3.25%	38.60	41.66	42997	17386	6.72%
2026-02-09	39.60	39.44	0.53	1.36%	38.70	40.36	30568	12087	4.78%
2026-02-06	38.00	38.91	0.55	1.43%	37.56	40.33	30126	11733	4.71%
2026-02-05	39.92	38.36	-1.02	-2.59%	37.90	40.26	36939	14309	5.78%
2026-02-04	37.58	39.38	1.88	5.01%	37.55	41.19	59508	23641	9.30%
2026-02-03	36.91	37.50	0.73	1.99%	36.51	37.95	33086	12302	5.17%
2026-02-02	36.80	36.77	0.03	0.08%	36.45	37.98	28178	10483	4.41%
2026-01-30	36.32	36.74	0.23	0.63%	35.43	37.25	37154	13544	5.81%
2026-01-29	37.17	36.51	-0.66	-1.78%	36.20	39.00	60197	22554	9.41%
2026-01-28	38.83	37.17	-1.65	-4.25%	36.75	39.47	50304	18788	7.87%
2026-01-27	37.32	38.82	1.60	4.30%	36.20	39.50	62368	23784	9.75%