天振股份 (301356) - 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
2026-09-16	18.51	18.55	0.04	0.22%	18.30	18.74	9373	1737	0.74%
2026-09-15	18.72	18.51	-0.20	-1.07%	18.51	18.93	8689	1625	0.69%
2026-09-14	18.77	18.71	-0.05	-0.27%	18.45	18.95	10443	1956	0.83%
2026-09-11	19.40	18.76	-0.76	-3.89%	18.50	19.52	14668	2766	1.16%
2026-09-10	19.49	19.52	0.12	0.62%	19.34	20.69	20775	4114	1.65%
2026-09-09	19.28	19.40	0.08	0.41%	19.00	19.76	19852	3830	1.57%
2026-09-08	19.55	19.32	-0.26	-1.33%	19.20	19.59	14533	2813	1.15%
2026-09-07	19.93	19.58	-0.37	-1.85%	19.50	20.14	23745	4695	1.88%
2026-09-04	21.12	19.95	-0.99	-4.73%	19.82	21.16	22029	4484	1.75%
2026-09-03	21.03	20.94	-0.09	-0.43%	20.72	21.38	11206	2349	0.89%
2026-09-02	21.16	21.03	-0.37	-1.73%	20.85	21.39	12519	2640	0.99%
2026-09-01	21.28	21.40	0.20	0.94%	21.02	21.73	21176	4514	1.68%
2026-08-31	20.30	21.20	0.90	4.43%	20.02	21.71	33562	7082	2.66%
2026-08-28	20.21	20.30	-0.02	-0.10%	20.00	20.43	12569	2544	0.99%
2026-08-27	20.09	20.32	0.21	1.04%	19.93	20.79	15201	3091	1.20%
2026-08-26	19.68	20.11	0.29	1.46%	19.60	20.25	12878	2575	1.02%
2026-08-25	19.51	19.82	-0.05	-0.25%	19.18	19.92	16188	3181	1.28%
2026-08-24	19.83	19.87	-0.11	-0.55%	19.65	20.13	17264	3429	1.36%
2026-08-21	19.67	19.98	0.28	1.42%	19.30	20.15	14790	2930	1.17%
2026-08-20	20.41	19.70	0.17	0.87%	19.54	20.41	18545	3696	1.46%
2026-08-19	19.77	19.53	-0.36	-1.81%	19.31	20.47	26714	5263	2.11%
2026-08-18	20.05	19.89	-0.17	-0.85%	19.67	20.13	15832	3144	1.25%
2026-08-17	19.77	20.06	0.34	1.72%	19.52	20.06	16420	3264	1.30%
2026-08-14	20.10	19.72	-0.16	-0.80%	19.53	20.27	12282	2423	0.97%
2026-08-13	20.59	19.88	-0.44	-2.17%	19.81	20.76	19030	3858	1.50%
2026-08-12	19.57	20.32	0.83	4.26%	19.43	20.36	20571	4116	1.62%
2026-08-11	19.64	19.49	-0.18	-0.92%	19.16	19.74	21565	4192	1.70%
2026-08-10	19.63	19.67	0.08	0.41%	19.17	19.75	14771	2878	1.17%
2026-08-07	19.37	19.59	0.31	1.61%	18.50	19.60	21214	4073	1.67%
2026-08-06	18.50	19.28	0.57	3.05%	18.49	19.73	27186	5211	2.15%
2026-08-05	18.46	18.71	0.28	1.52%	18.21	18.80	19031	3538	1.50%
2026-08-04	17.30	18.43	1.14	6.59%	17.30	18.62	33427	6083	2.64%
2026-08-03	17.27	17.29	0.11	0.64%	16.98	17.44	17371	2981	1.37%
2026-07-31	16.70	17.18	0.81	4.95%	16.51	17.48	30497	5216	2.41%
2026-07-30	17.75	16.37	-1.33	-7.51%	16.16	18.89	46451	7976	3.67%
2026-07-29	16.88	17.70	0.66	3.87%	16.88	17.79	28530	4930	2.25%
2026-07-28	16.96	17.04	-0.16	-0.93%	16.76	17.87	27248	4724	2.15%
2026-07-27	16.69	17.20	0.32	1.90%	16.29	17.29	38111	6383	3.01%
2026-07-24	16.50	16.88	0.46	2.80%	16.19	18.18	49981	8724	3.94%
2026-07-23	15.73	16.42	0.54	3.40%	15.46	16.42	25627	4080	2.02%
2026-07-22	15.61	15.88	0.25	1.60%	15.34	16.18	30214	4747	2.38%
2026-07-21	15.60	15.63	0.19	1.23%	14.20	15.80	43030	6505	3.40%
2026-07-20	17.03	15.44	-1.52	-8.96%	15.04	17.24	41618	6752	3.28%
2026-07-17	18.67	16.96	-1.72	-9.21%	16.82	18.67	28496	5033	2.25%
2026-07-16	18.61	18.68	-0.31	-1.63%	18.43	19.36	25796	4870	2.04%
2026-07-15	19.16	18.99	-0.42	-2.16%	18.82	19.63	28871	5513	2.28%
2026-07-14	19.99	19.41	-0.62	-3.10%	19.13	20.31	37135	7265	2.93%
2026-07-13	23.53	20.03	-3.58	-15.16%	19.90	23.60	63609	13629	5.02%
2026-07-10	24.80	23.61	-1.59	-6.31%	23.60	24.89	62300	15096	4.92%
2026-07-09	26.71	25.20	-2.80	-10.00%	24.49	28.45	86120	22437	6.80%
2026-07-08	26.21	28.00	1.53	5.78%	26.21	29.58	102186	28894	8.07%
2026-07-07	26.94	26.47	-0.47	-1.74%	25.83	27.11	24621	6479	1.94%
2026-07-06	27.56	26.94	-0.91	-3.27%	26.50	27.78	31819	8597	2.51%
2026-07-03	27.51	27.85	0.34	1.24%	26.80	28.17	42624	11774	3.36%
2026-07-02	27.72	27.51	-0.50	-1.79%	27.00	28.50	42323	11807	3.34%
2026-07-01	26.09	28.01	1.74	6.62%	26.09	28.80	64504	18020	5.09%
2026-06-30	25.83	26.27	0.14	0.54%	25.01	26.91	44583	11614	3.52%
2026-06-29	26.19	26.13	0.41	1.59%	24.68	26.99	50975	13154	4.02%
2026-06-26	27.90	25.90	-1.93	-6.93%	25.18	28.19	66750	17462	5.27%
2026-06-25	27.23	27.83	0.38	1.38%	27.10	28.64	63140	17664	4.98%
2026-06-24	27.09	27.45	0.14	0.51%	26.84	28.48	66707	18478	5.27%
2026-06-23	29.55	27.31	-1.42	-4.94%	26.63	30.05	118641	33216	9.36%
2026-06-22	24.30	28.73	4.79	20.01%	24.30	28.73	125527	34330	9.91%
2026-06-18	23.33	23.94	0.46	1.96%	22.95	23.94	17382	4083	1.37%
2026-06-17	23.34	23.48	0.11	0.47%	22.76	23.75	15593	3638	1.23%
2026-06-16	23.36	23.37	0.05	0.21%	22.10	23.42	22446	5103	1.77%
2026-06-15	22.88	23.32	0.41	1.79%	22.73	23.86	17641	4118	1.39%
2026-06-12	23.26	22.91	-0.06	-0.26%	22.66	23.96	17670	4075	1.39%
2026-06-11	22.81	22.97	-0.18	-0.78%	22.51	23.38	17802	4092	1.41%
2026-06-10	23.20	23.15	-0.15	-0.64%	22.28	23.46	16735	3835	1.32%
2026-06-09	22.79	23.30	0.86	3.83%	22.30	23.58	18768	4327	1.48%