天士力 (600535) - 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	15.37	15.60	0.13	0.84%	15.36	15.64	137414	21352	0.92%
2025-04-02	15.45	15.47	-0.03	-0.19%	15.38	15.61	122951	19044	0.82%
2025-04-01	15.10	15.50	0.39	2.58%	15.02	15.67	262846	40642	1.76%
2025-03-31	15.10	15.11	-0.03	-0.20%	14.94	15.26	126551	19085	0.85%
2025-03-28	14.97	15.14	0.17	1.14%	14.97	15.27	139761	21189	0.94%
2025-03-27	14.79	14.97	0.19	1.29%	14.69	14.98	104351	15522	0.70%
2025-03-26	14.79	14.78	0.03	0.20%	14.71	14.80	64672	9554	0.43%
2025-03-25	15.04	14.95	-0.08	-0.53%	14.89	15.07	80661	12062	0.54%
2025-03-24	15.09	15.03	-0.08	-0.53%	14.92	15.17	109249	16437	0.73%
2025-03-21	15.36	15.11	-0.01	-0.07%	14.97	15.45	146297	22196	0.98%
2025-03-20	15.18	15.12	-0.05	-0.33%	15.08	15.22	73721	11149	0.49%
2025-03-19	15.16	15.17	0.01	0.07%	15.08	15.22	77713	11775	0.52%
2025-03-18	15.30	15.16	-0.12	-0.79%	15.12	15.34	108080	16436	0.72%
2025-03-17	15.38	15.28	-0.07	-0.46%	15.27	15.43	107495	16466	0.72%
2025-03-14	15.26	15.35	0.13	0.85%	15.21	15.36	142279	21749	0.95%
2025-03-13	15.45	15.22	-0.20	-1.30%	15.08	15.46	141829	21635	0.95%
2025-03-12	15.10	15.42	0.37	2.46%	15.10	15.75	236783	36653	1.58%
2025-03-11	15.20	15.05	-0.16	-1.05%	14.97	15.23	119196	17940	0.80%
2025-03-10	15.31	15.21	0.32	2.15%	15.11	15.50	194144	29633	1.30%
2025-03-07	14.98	14.89	-0.13	-0.87%	14.83	14.99	73393	10948	0.49%
2025-03-06	15.06	15.02	-0.02	-0.13%	14.98	15.12	91218	13706	0.61%
2025-03-05	15.10	15.04	-0.08	-0.53%	14.95	15.18	67089	10092	0.45%
2025-03-04	14.99	15.12	0.13	0.87%	14.90	15.18	98012	14801	0.66%
2025-03-03	14.77	14.99	0.35	2.39%	14.66	15.14	148160	22193	0.99%
2025-02-28	14.91	14.64	-0.28	-1.88%	14.60	15.00	94344	13944	0.63%
2025-02-27	14.82	14.92	0.15	1.02%	14.70	14.95	122471	18185	0.82%
2025-02-26	14.56	14.77	0.21	1.44%	14.40	14.79	145443	21256	0.97%
2025-02-25	15.00	14.56	-0.52	-3.45%	14.52	15.01	193663	28409	1.30%
2025-02-24	15.16	15.08	0.00	0.00%	15.06	15.24	116315	17601	0.78%
2025-02-21	15.07	15.08	0.00	0.00%	14.91	15.26	106790	16077	0.71%
2025-02-20	15.15	15.08	-0.14	-0.92%	15.03	15.40	131393	19926	0.88%
2025-02-19	15.21	15.22	-0.07	-0.46%	15.13	15.31	109337	16624	0.73%
2025-02-18	15.01	15.29	0.29	1.93%	14.92	15.48	236584	36198	1.58%
2025-02-17	15.11	15.00	-0.07	-0.46%	14.97	15.19	112947	16990	0.76%
2025-02-14	14.82	15.07	0.22	1.48%	14.82	15.10	116026	17439	0.78%
2025-02-13	14.86	14.85	-0.01	-0.07%	14.74	14.96	101468	15083	0.68%
2025-02-12	15.07	14.86	-0.21	-1.39%	14.78	15.15	145908	21795	0.98%
2025-02-11	15.07	15.07	0.01	0.07%	14.97	15.14	95140	14340	0.64%
2025-02-10	14.95	15.06	0.11	0.74%	14.93	15.12	140270	21138	0.94%
2025-02-07	14.92	14.95	0.06	0.40%	14.81	15.15	165870	24900	1.11%
2025-02-06	14.84	14.89	0.02	0.13%	14.80	14.92	105643	15703	0.71%
2025-02-05	14.75	14.87	0.11	0.75%	14.62	14.95	142104	21075	0.95%
2025-01-27	14.63	14.76	0.22	1.51%	14.57	14.81	117078	17243	0.78%
2025-01-24	14.50	14.54	0.01	0.07%	14.47	14.62	84650	12319	0.57%
2025-01-23	14.52	14.53	0.09	0.62%	14.42	14.59	95627	13890	0.64%
2025-01-22	14.51	14.44	-0.06	-0.41%	14.39	14.55	77860	11263	0.52%
2025-01-21	14.50	14.50	0.05	0.35%	14.37	14.56	75553	10937	0.51%
2025-01-20	14.25	14.45	0.24	1.69%	14.25	14.51	81526	11766	0.55%
2025-01-17	13.96	14.21	0.20	1.43%	13.93	14.26	78380	11082	0.52%
2025-01-16	14.02	14.01	-0.01	-0.07%	13.91	14.18	56988	7999	0.38%
2025-01-15	14.01	14.02	0.03	0.21%	13.93	14.09	61362	8593	0.41%
2025-01-14	13.72	13.99	0.28	2.04%	13.68	14.05	95417	13254	0.64%
2025-01-13	13.51	13.71	0.10	0.73%	13.51	13.74	55498	7588	0.37%
2025-01-10	13.79	13.61	-0.17	-1.23%	13.60	13.84	65931	9013	0.44%
2025-01-09	13.90	13.78	-0.20	-1.43%	13.75	13.97	53839	7453	0.36%
2025-01-08	14.06	13.98	-0.08	-0.57%	13.73	14.10	90835	12616	0.61%
2025-01-07	14.33	14.06	-0.34	-2.36%	13.93	14.34	110204	15492	0.74%
2025-01-06	14.00	14.40	0.40	2.86%	13.95	14.50	131663	18833	0.88%
2025-01-03	14.09	14.00	-0.01	-0.07%	13.92	14.30	115719	16341	0.77%
2025-01-02	14.41	14.01	-0.45	-3.11%	13.90	14.58	143721	20469	0.96%
2024-12-31	14.74	14.46	-0.28	-1.90%	14.46	14.79	105156	15367	0.70%
2024-12-30	14.75	14.74	-0.02	-0.14%	14.68	14.87	64548	9518	0.43%
2024-12-27	14.49	14.76	0.27	1.86%	14.43	14.85	113093	16640	0.76%
2024-12-26	14.47	14.49	0.03	0.21%	14.43	14.55	51734	7493	0.35%