天溯计量 (301449) - 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
2026-04-30	68.55	68.02	-0.51	-0.74%	67.70	68.69	9820	6682	7.06%
2026-04-29	69.68	68.53	-1.85	-2.63%	68.10	69.98	16464	11330	11.83%
2026-04-28	75.00	70.38	-8.45	-10.72%	69.94	75.00	26015	18567	18.70%
2026-04-27	79.95	78.83	-1.14	-1.43%	77.00	79.95	12740	9958	9.16%
2026-04-24	78.36	79.97	0.80	1.01%	78.05	80.65	12235	9775	8.79%
2026-04-23	81.98	79.17	-2.83	-3.45%	78.01	82.20	19470	15532	13.99%
2026-04-22	82.00	82.00	-0.66	-0.80%	81.70	82.75	14096	11563	10.13%
2026-04-21	80.20	82.66	2.15	2.67%	79.56	82.90	25710	21020	18.48%
2026-04-20	79.80	80.51	0.51	0.64%	79.50	80.88	14350	11521	10.31%
2026-04-17	79.88	80.00	0.19	0.24%	79.06	80.55	13324	10634	9.58%
2026-04-16	80.07	79.81	-0.37	-0.46%	79.21	80.57	16193	12917	11.64%
2026-04-15	82.00	80.18	-2.69	-3.25%	79.74	83.78	25885	21032	18.60%
2026-04-14	80.23	82.87	2.07	2.56%	78.40	82.92	30661	24701	22.04%
2026-04-13	76.48	80.80	4.09	5.33%	76.02	80.93	29830	23523	21.44%
2026-04-10	75.51	76.71	1.68	2.24%	75.39	77.25	16213	12387	11.65%
2026-04-09	75.60	75.03	-1.17	-1.54%	74.42	75.60	10712	8025	7.70%
2026-04-08	74.50	76.20	3.12	4.27%	73.72	76.20	15282	11515	10.98%
2026-04-07	72.83	73.08	0.26	0.36%	72.53	73.73	7532	5503	5.41%
2026-04-03	74.38	72.82	-1.24	-1.67%	72.64	74.49	8752	6394	6.29%
2026-04-02	75.81	74.06	-1.95	-2.57%	73.80	76.80	13384	9985	9.62%
2026-04-01	74.52	76.01	3.15	4.32%	74.52	77.84	22678	17249	16.30%
2026-03-31	76.36	72.86	-3.85	-5.02%	72.85	76.70	19018	14184	13.67%
2026-03-30	76.48	76.71	-0.41	-0.53%	75.50	78.49	12335	9444	8.87%
2026-03-27	75.67	77.12	0.29	0.38%	75.50	77.88	13900	10704	9.99%
2026-03-26	79.75	76.83	-3.90	-4.83%	76.36	80.50	25158	19597	18.08%
2026-03-25	81.13	80.73	-1.23	-1.50%	79.91	83.46	28748	23466	20.66%
2026-03-24	80.01	81.96	3.14	3.98%	79.20	83.35	29752	24200	21.38%
2026-03-23	78.01	78.82	-2.78	-3.41%	77.65	85.55	30642	24896	22.02%
2026-03-20	85.55	81.60	-4.41	-5.13%	81.44	87.14	30425	25408	21.87%
2026-03-19	90.01	86.01	-7.67	-8.19%	85.45	90.45	40892	35537	29.39%
2026-03-18	92.50	93.68	-2.37	-2.47%	88.60	98.00	55119	50963	39.62%
2026-03-17	87.12	96.05	8.05	9.15%	85.11	104.00	68771	64580	49.43%
2026-03-16	81.60	88.00	4.85	5.83%	81.52	88.97	46910	40470	33.72%
2026-03-13	81.00	83.15	0.69	0.84%	79.53	85.18	43477	36016	31.25%
2026-03-12	76.46	82.46	6.05	7.92%	76.05	82.48	43918	35592	31.57%
2026-03-11	76.95	76.41	-0.26	-0.34%	76.30	77.38	6843	5247	4.92%
2026-03-10	74.68	76.67	2.55	3.44%	74.68	76.75	9230	7024	6.63%
2026-03-09	73.49	74.12	-0.54	-0.72%	72.95	74.60	6975	5142	5.01%
2026-03-06	73.65	74.66	0.66	0.89%	73.65	74.91	6365	4744	4.57%
2026-03-05	74.18	74.00	0.52	0.71%	73.88	75.40	7679	5731	5.52%
2026-03-04	73.13	73.48	0.36	0.49%	72.52	73.50	7750	5671	5.57%
2026-03-03	77.02	73.12	-3.80	-4.94%	72.97	78.87	14242	10745	10.24%
2026-03-02	79.30	76.92	-3.18	-3.97%	76.55	79.58	10784	8380	7.75%
2026-02-27	80.60	80.10	-0.53	-0.66%	79.46	80.60	8374	6686	6.02%
2026-02-26	78.99	80.63	1.43	1.81%	78.83	81.22	13069	10515	9.39%
2026-02-25	78.52	79.20	0.63	0.80%	78.35	79.36	7848	6193	5.64%
2026-02-24	78.30	78.57	0.82	1.05%	77.88	78.90	5927	4647	4.26%
2026-02-13	78.37	77.75	-0.58	-0.74%	77.75	78.80	5683	4451	4.08%
2026-02-12	79.18	78.33	-0.85	-1.07%	78.22	79.37	7107	5580	5.11%
2026-02-11	80.00	79.18	-1.50	-1.86%	79.01	80.29	9590	7633	6.89%
2026-02-10	78.98	80.68	1.80	2.28%	78.29	81.35	17195	13730	12.36%
2026-02-09	78.86	78.88	0.53	0.68%	78.42	79.19	7818	6167	5.62%
2026-02-06	77.18	78.35	0.50	0.64%	77.06	78.81	7088	5539	5.09%
2026-02-05	78.58	77.85	-1.33	-1.68%	77.20	78.75	7509	5863	5.40%
2026-02-04	78.63	79.18	0.70	0.89%	78.25	79.46	9976	7864	7.17%
2026-02-03	77.49	78.48	1.49	1.94%	77.36	78.49	8976	7005	6.45%
2026-02-02	78.00	76.99	-0.82	-1.05%	76.90	78.77	8273	6445	5.95%
2026-01-30	78.45	77.81	-0.58	-0.74%	76.00	78.80	12837	9954	9.23%
2026-01-29	80.11	78.39	-2.29	-2.84%	78.39	80.53	16104	12772	11.57%
2026-01-28	80.57	80.68	-0.53	-0.65%	80.57	81.56	10224	8263	7.35%
2026-01-27	82.08	81.21	-1.32	-1.60%	80.02	82.39	15940	12884	11.46%
2026-01-26	85.22	82.53	-2.77	-3.25%	81.96	85.22	24281	20162	17.45%