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
2026-08-20	41.54	39.84	-1.09	-2.66%	39.61	41.68	26156	10541	12.73%
2026-08-19	42.67	40.93	-2.83	-6.47%	40.66	43.90	36794	15306	17.91%
2026-08-18	39.00	43.76	4.57	11.66%	38.63	45.02	54602	23036	26.58%
2026-08-17	39.04	39.19	0.14	0.36%	38.70	39.75	13596	5310	6.62%
2026-08-14	39.22	39.05	-0.45	-1.14%	38.18	39.47	18530	7180	9.02%
2026-08-13	41.60	39.50	-2.19	-5.25%	39.38	41.60	31957	12846	15.56%
2026-08-12	40.26	41.69	1.03	2.53%	39.90	41.85	34934	14341	17.00%
2026-08-11	40.10	40.66	-0.16	-0.39%	39.46	41.45	33539	13537	16.33%
2026-08-10	38.14	40.82	2.64	6.91%	37.95	41.25	47395	18985	23.07%
2026-08-07	38.29	38.18	-0.12	-0.31%	36.98	38.29	20580	7735	10.02%
2026-08-06	38.79	38.30	-0.49	-1.26%	37.82	39.40	24982	9599	12.16%
2026-08-05	38.40	38.79	-0.05	-0.13%	38.23	38.79	27844	10729	13.55%
2026-08-04	39.98	38.84	-0.36	-0.92%	38.40	40.00	32884	12757	16.01%
2026-08-03	39.11	39.20	-1.02	-2.54%	37.60	39.85	38539	14893	18.76%
2026-07-31	38.60	40.22	1.14	2.92%	37.52	42.18	62052	24428	30.21%
2026-07-30	32.10	39.08	6.51	19.99%	32.10	39.08	49079	18099	23.89%
2026-07-29	32.40	32.57	0.19	0.59%	32.04	32.69	6323	2047	3.08%
2026-07-28	32.15	32.38	0.48	1.50%	31.74	32.91	7087	2289	3.45%
2026-07-27	30.60	31.90	0.84	2.70%	30.60	32.13	6862	2178	3.34%
2026-07-24	31.79	31.06	-0.97	-3.03%	31.06	31.90	5441	1707	2.65%
2026-07-23	30.98	32.03	1.03	3.32%	30.80	32.11	7834	2480	3.81%
2026-07-22	31.40	31.00	-0.40	-1.27%	30.55	31.67	7898	2452	3.84%
2026-07-21	32.10	31.40	-0.35	-1.10%	29.94	32.10	11702	3627	5.70%
2026-07-20	33.35	31.75	-1.46	-4.40%	31.25	34.15	11421	3723	5.56%
2026-07-17	34.66	33.21	-1.44	-4.16%	32.84	35.10	9870	3351	4.80%
2026-07-16	34.13	34.65	0.15	0.43%	33.72	35.28	8232	2855	4.01%
2026-07-15	34.02	34.50	0.22	0.64%	34.00	34.79	7674	2639	3.74%
2026-07-14	33.70	34.28	0.73	2.18%	32.95	34.34	9227	3119	4.49%
2026-07-13	35.48	33.55	-1.93	-5.44%	33.51	35.48	10093	3443	4.91%
2026-07-10	35.03	35.48	0.28	0.80%	34.74	36.39	9915	3530	4.83%
2026-07-09	36.04	35.20	-0.62	-1.73%	34.25	36.04	11386	3985	5.54%
2026-07-08	36.68	35.82	-0.86	-2.34%	35.76	36.80	8631	3115	4.20%
2026-07-07	37.78	36.68	-1.53	-4.00%	36.61	38.21	9421	3513	4.59%
2026-07-06	39.00	38.21	-0.40	-1.04%	38.13	39.90	9993	3870	4.86%
2026-07-03	38.43	38.61	0.18	0.47%	38.30	39.18	8276	3204	4.03%
2026-07-02	38.58	38.43	-0.51	-1.31%	38.28	39.98	9588	3750	4.67%
2026-07-01	38.33	38.94	0.24	0.62%	38.20	39.50	11314	4406	5.51%
2026-06-30	37.20	38.70	1.70	4.59%	36.45	39.49	14605	5529	7.11%
2026-06-29	37.54	37.00	-0.50	-1.33%	36.30	37.87	10642	3946	5.18%
2026-06-26	39.04	37.50	-1.89	-4.80%	37.50	39.45	11346	4308	5.52%
2026-06-25	40.99	39.39	-0.72	-1.80%	39.00	40.99	9520	3751	4.63%
2026-06-24	41.45	40.11	-1.09	-2.65%	39.75	41.45	10829	4358	5.27%
2026-06-23	41.66	41.20	-0.70	-1.67%	40.61	42.30	12751	5286	6.21%
2026-06-22	42.46	41.90	-0.56	-1.32%	40.56	42.50	8108	3366	4.16%
2026-06-18	42.15	42.46	0.45	1.07%	41.83	43.10	8510	3623	4.37%
2026-06-17	42.30	42.01	-0.29	-0.69%	41.70	43.28	8351	3533	4.29%
2026-06-16	41.82	42.30	0.48	1.15%	41.00	42.60	8866	3719	4.55%
2026-06-15	40.15	41.82	1.72	4.29%	40.11	42.29	12434	5184	6.38%
2026-06-12	39.82	40.10	1.25	3.22%	39.05	40.24	8623	3421	4.43%
2026-06-11	39.28	38.85	-0.91	-2.29%	38.08	39.62	9113	3518	4.68%
2026-06-10	41.08	39.76	-1.63	-3.94%	39.28	41.24	10163	4045	5.22%
2026-06-09	42.39	41.39	-0.84	-1.99%	41.20	42.39	5769	2391	4.15%
2026-06-08	43.02	42.23	-1.71	-3.89%	40.80	43.49	9729	4104	6.99%
2026-06-05	61.95	62.12	0.06	0.10%	60.67	62.74	7442	4603	5.35%
2026-06-04	61.40	62.06	0.63	1.03%	59.33	62.09	7445	4482	5.35%
2026-06-03	62.70	61.43	-1.22	-1.95%	61.25	62.79	5907	3648	4.25%
2026-06-02	61.77	62.65	1.24	2.02%	61.40	62.88	6827	4244	4.91%
2026-06-01	61.80	61.41	-0.68	-1.10%	61.00	62.48	6855	4230	4.93%
2026-05-29	66.32	62.09	-0.79	-1.26%	61.16	67.42	11314	7243	8.13%
2026-05-28	62.60	62.88	0.28	0.45%	61.52	63.29	7020	4386	5.05%
2026-05-27	64.77	62.60	-2.50	-3.84%	62.32	65.65	9120	5785	6.55%
2026-05-26	64.58	65.10	-0.55	-0.84%	64.08	65.76	8480	5482	6.09%
2026-05-25	69.52	65.65	-4.17	-5.97%	64.84	70.19	14399	9657	10.35%
2026-05-22	69.25	69.82	0.57	0.82%	68.54	70.38	7786	5416	5.60%
2026-05-21	71.00	69.25	-1.92	-2.70%	69.18	72.64	11202	7977	8.05%
2026-05-20	70.76	71.17	-0.13	-0.18%	69.71	71.28	7366	5190	5.29%
2026-05-19	70.95	71.30	0.47	0.66%	69.89	71.69	6804	4814	4.89%
2026-05-18	69.80	70.83	1.04	1.49%	68.61	70.83	7147	5001	5.14%
2026-05-15	69.56	69.79	0.29	0.42%	69.03	70.60	6484	4521	4.66%
2026-05-14	71.68	69.50	-1.82	-2.55%	69.50	71.71	8585	6028	6.17%
2026-05-13	70.97	71.32	-0.13	-0.18%	70.66	71.43	6158	4379	4.43%