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
2025-08-01	16.37	16.66	0.27	1.65%	16.33	16.81	198219	33053	1.33%
2025-07-31	16.43	16.39	-0.18	-1.09%	16.30	16.71	179433	29604	1.20%
2025-07-30	16.44	16.57	0.05	0.30%	16.41	16.97	261070	43574	1.75%
2025-07-29	16.30	16.52	0.28	1.72%	16.15	16.54	239235	39200	1.60%
2025-07-28	16.20	16.24	0.05	0.31%	16.18	16.37	104676	17028	0.70%
2025-07-25	16.30	16.19	-0.07	-0.43%	16.19	16.48	139431	22745	0.93%
2025-07-24	16.19	16.26	0.08	0.49%	16.09	16.38	142542	23131	0.95%
2025-07-23	16.28	16.18	-0.12	-0.74%	16.15	16.40	145269	23672	0.97%
2025-07-22	16.22	16.30	0.08	0.49%	16.12	16.36	118099	19235	0.79%
2025-07-21	16.20	16.22	0.02	0.12%	16.05	16.31	139515	22596	0.93%
2025-07-18	16.18	16.20	0.03	0.19%	15.95	16.21	117936	18972	0.79%
2025-07-17	16.02	16.17	0.17	1.06%	15.99	16.28	150452	24327	1.01%
2025-07-16	15.56	16.00	0.43	2.76%	15.50	16.03	189059	29938	1.27%
2025-07-15	15.87	15.57	-0.29	-1.83%	15.45	15.87	138719	21672	0.93%
2025-07-14	15.85	15.86	0.01	0.06%	15.76	15.91	87108	13809	0.58%
2025-07-11	15.92	15.85	-0.04	-0.25%	15.83	15.94	142002	22558	0.95%
2025-07-10	15.88	15.89	0.03	0.19%	15.84	15.94	84551	13432	0.57%
2025-07-09	15.86	15.86	-0.01	-0.06%	15.75	15.97	79563	12642	0.53%
2025-07-08	15.90	15.87	-0.05	-0.31%	15.85	16.03	106558	16956	0.71%
2025-07-07	15.99	15.92	-0.01	-0.06%	15.82	16.12	96900	15449	0.65%
2025-07-04	15.79	15.93	0.17	1.08%	15.78	16.03	153485	24427	1.03%
2025-07-03	15.64	15.76	0.11	0.70%	15.58	15.87	128211	20209	0.86%
2025-07-02	15.68	15.65	-0.05	-0.32%	15.58	15.74	105150	16450	0.70%
2025-07-01	15.66	15.70	0.05	0.32%	15.59	15.71	112913	17687	0.76%
2025-06-30	15.70	15.65	-0.03	-0.19%	15.56	15.70	88297	13790	0.59%
2025-06-27	15.67	15.68	-0.01	-0.06%	15.64	15.78	82338	12933	0.55%
2025-06-26	15.65	15.69	-0.02	-0.13%	15.56	15.71	105142	16451	0.70%
2025-06-25	15.63	15.71	0.09	0.58%	15.57	15.75	108802	17020	0.73%
2025-06-24	15.55	15.62	0.14	0.90%	15.54	15.67	120143	18736	0.80%
2025-06-23	15.48	15.48	-0.02	-0.13%	15.28	15.61	117304	18107	0.79%
2025-06-20	15.43	15.50	0.07	0.45%	15.38	15.55	89586	13879	0.60%
2025-06-19	15.55	15.43	-0.12	-0.77%	15.36	15.57	125544	19405	0.84%
2025-06-18	15.63	15.55	-0.12	-0.77%	15.47	15.67	86108	13378	0.58%
2025-06-17	15.87	15.67	-0.14	-0.89%	15.61	15.98	121237	19100	0.81%
2025-06-16	16.00	15.81	-0.22	-1.37%	15.66	16.04	153411	24256	1.03%
2025-06-13	16.58	16.03	-0.48	-2.91%	15.99	16.60	252647	40920	1.69%
2025-06-12	16.40	16.51	0.07	0.43%	16.40	16.59	123101	20306	0.82%
2025-06-11	16.50	16.44	-0.04	-0.24%	16.37	16.66	116428	19221	0.78%
2025-06-10	16.45	16.48	0.09	0.55%	16.26	16.66	155278	25584	1.04%
2025-06-09	16.34	16.39	0.09	0.55%	16.32	16.58	118204	19458	0.79%
2025-06-06	16.42	16.30	-0.11	-0.67%	16.25	16.50	88911	14507	0.60%
2025-06-05	16.72	16.41	-0.28	-1.68%	16.36	16.75	151382	24984	1.01%
2025-06-04	16.71	16.69	-0.04	-0.24%	16.60	16.92	174943	29252	1.17%
2025-06-03	16.18	16.73	0.40	2.45%	16.15	16.83	236177	39126	1.58%
2025-05-30	15.99	16.33	0.33	2.06%	15.98	16.35	174748	28386	1.17%
2025-05-29	15.91	16.00	0.10	0.63%	15.80	16.01	108867	17348	0.73%
2025-05-28	15.95	15.90	-0.03	-0.19%	15.83	15.98	58334	9264	0.39%
2025-05-27	15.79	15.93	0.16	1.01%	15.75	16.04	100657	16006	0.67%
2025-05-26	16.04	15.77	-0.27	-1.68%	15.65	16.09	140842	22339	0.94%
2025-05-23	16.13	16.04	-0.14	-0.87%	16.02	16.32	149981	24251	1.00%
2025-05-22	16.30	16.18	-0.12	-0.74%	16.08	16.35	133029	21510	0.89%
2025-05-21	15.97	16.30	0.32	2.00%	15.91	16.42	221574	36003	1.48%
2025-05-20	15.89	15.98	0.07	0.44%	15.89	16.15	116335	18600	0.78%
2025-05-19	16.05	15.91	-0.24	-1.49%	15.84	16.12	199222	31760	1.33%
2025-05-16	15.31	16.15	0.83	5.42%	15.26	16.17	401702	63843	2.69%
2025-05-15	15.25	15.32	0.03	0.20%	15.23	15.35	88468	13546	0.59%
2025-05-14	15.27	15.29	0.02	0.13%	15.16	15.34	87692	13387	0.59%
2025-05-13	15.25	15.27	0.04	0.26%	15.19	15.30	86260	13149	0.58%
2025-05-12	15.39	15.23	-0.16	-1.04%	15.15	15.45	131585	20043	0.88%
2025-05-09	15.36	15.39	0.03	0.20%	15.31	15.49	113543	17506	0.76%
2025-05-08	15.35	15.36	0.02	0.13%	15.25	15.44	104332	16023	0.70%
2025-05-07	15.35	15.34	0.03	0.20%	15.23	15.41	93115	14245	0.62%
2025-05-06	15.21	15.31	0.10	0.66%	15.21	15.49	148226	22747	0.99%
2025-04-30	14.88	15.21	0.33	2.22%	14.88	15.34	183562	27867	1.23%
2025-04-29	14.84	14.88	0.04	0.27%	14.75	14.99	77974	11593	0.52%
2025-04-28	14.85	14.84	-0.08	-0.54%	14.75	14.91	73612	10922	0.49%
2025-04-25	15.21	14.92	-0.23	-1.52%	14.89	15.23	108535	16254	0.73%
2025-04-24	15.13	15.15	0.02	0.13%	15.07	15.27	71859	10902	0.48%