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
2025-12-17	15.02	15.06	0.03	0.20%	14.82	15.10	75728	11303	0.51%
2025-12-16	15.21	15.03	-0.22	-1.44%	15.00	15.28	77410	11660	0.52%
2025-12-15	15.21	15.25	-0.02	-0.13%	15.15	15.31	66024	10071	0.44%
2025-12-12	15.28	15.27	-0.01	-0.07%	15.18	15.42	111154	17033	0.74%
2025-12-11	15.23	15.28	0.05	0.33%	15.18	15.43	89384	13688	0.60%
2025-12-10	15.16	15.23	0.04	0.26%	15.06	15.26	77689	11775	0.52%
2025-12-09	15.26	15.19	-0.08	-0.52%	15.19	15.32	54611	8315	0.37%
2025-12-08	15.42	15.27	-0.08	-0.52%	15.26	15.43	58313	8927	0.39%
2025-12-05	15.37	15.35	0.03	0.20%	15.18	15.37	65857	10047	0.44%
2025-12-04	15.45	15.32	-0.12	-0.78%	15.26	15.48	60676	9308	0.41%
2025-12-03	15.47	15.44	-0.03	-0.19%	15.41	15.52	54514	8432	0.36%
2025-12-02	15.58	15.47	-0.12	-0.77%	15.47	15.60	52841	8205	0.35%
2025-12-01	15.45	15.59	0.26	1.70%	15.37	15.63	105165	16365	0.70%
2025-11-28	15.43	15.33	-0.14	-0.90%	15.31	15.49	63065	9682	0.42%
2025-11-27	15.44	15.47	0.00	0.00%	15.40	15.54	52510	8120	0.35%
2025-11-26	15.37	15.47	0.11	0.72%	15.35	15.54	92437	14305	0.62%
2025-11-25	15.35	15.36	0.03	0.20%	15.27	15.41	72674	11161	0.49%
2025-11-24	15.25	15.33	0.13	0.86%	15.16	15.33	75889	11558	0.51%
2025-11-21	15.22	15.20	-0.06	-0.39%	15.11	15.37	126461	19232	0.85%
2025-11-20	15.25	15.26	0.04	0.26%	15.21	15.34	73099	11152	0.49%
2025-11-19	15.43	15.22	-0.20	-1.30%	15.19	15.50	79191	12105	0.53%
2025-11-18	15.45	15.42	-0.03	-0.19%	15.35	15.54	80356	12416	0.54%
2025-11-17	15.76	15.45	-0.27	-1.72%	15.39	15.77	138835	21489	0.93%
2025-11-14	15.54	15.72	0.18	1.16%	15.46	15.91	230396	36218	1.54%
2025-11-13	15.60	15.54	-0.06	-0.38%	15.45	15.62	114376	17746	0.77%
2025-11-12	15.56	15.60	0.05	0.32%	15.51	15.64	122345	19066	0.82%
2025-11-11	15.47	15.55	0.09	0.58%	15.41	15.59	137501	21321	0.92%
2025-11-10	15.38	15.46	0.08	0.52%	15.35	15.50	104920	16190	0.70%
2025-11-07	15.20	15.38	0.17	1.12%	15.14	15.49	147012	22567	0.98%
2025-11-06	15.13	15.21	0.06	0.40%	15.08	15.22	76540	11610	0.51%
2025-11-05	15.09	15.15	-0.03	-0.20%	15.00	15.16	130786	19735	0.88%
2025-11-04	15.38	15.18	-0.19	-1.24%	15.10	15.38	104145	15879	0.70%
2025-11-03	15.42	15.37	-0.08	-0.52%	15.28	15.49	122613	18804	0.82%
2025-10-31	15.25	15.45	0.23	1.51%	15.20	15.47	127254	19589	0.85%
2025-10-30	15.42	15.22	-0.20	-1.30%	15.22	15.42	117197	17930	0.78%
2025-10-29	15.38	15.42	0.04	0.26%	15.30	15.42	86368	13262	0.58%
2025-10-28	15.51	15.38	-0.10	-0.65%	15.34	15.57	124296	19178	0.83%
2025-10-27	15.60	15.48	-0.24	-1.53%	15.46	15.61	193228	29963	1.29%
2025-10-24	15.78	15.72	-0.07	-0.44%	15.65	15.79	97668	15340	0.65%
2025-10-23	15.86	15.79	-0.09	-0.57%	15.60	15.89	106348	16710	0.71%
2025-10-22	15.85	15.88	-0.02	-0.13%	15.84	15.98	108207	17202	0.72%
2025-10-21	15.90	15.90	0.00	0.00%	15.80	15.94	123915	19666	0.83%
2025-10-20	15.90	15.90	0.00	0.00%	15.69	15.96	111820	17681	0.75%
2025-10-17	16.00	15.90	-0.05	-0.31%	15.89	16.09	190113	30395	1.27%
2025-10-16	16.00	16.16	0.13	0.81%	15.95	16.18	168943	27211	1.13%
2025-10-15	15.97	16.03	0.06	0.38%	15.93	16.05	124258	19869	0.83%
2025-10-14	15.98	15.97	0.02	0.13%	15.92	16.05	135188	21606	0.90%
2025-10-13	15.82	15.95	-0.13	-0.81%	15.76	16.03	126311	20107	0.85%
2025-10-10	15.77	16.08	0.25	1.58%	15.73	16.12	175662	28124	1.18%
2025-10-09	15.81	15.83	0.03	0.19%	15.63	15.85	171124	26912	1.15%
2025-09-30	15.64	15.80	0.16	1.02%	15.59	15.82	150315	23667	1.01%
2025-09-29	15.71	15.64	-0.07	-0.45%	15.48	15.79	148567	23129	0.99%
2025-09-26	15.88	15.71	-0.24	-1.50%	15.63	15.88	164430	25861	1.10%
2025-09-25	16.02	15.95	-0.02	-0.13%	15.94	16.23	207937	33348	1.39%
2025-09-24	16.12	15.97	-0.22	-1.36%	15.80	16.12	283594	45167	1.90%
2025-09-23	16.44	16.19	0.48	3.06%	15.93	16.50	577227	93577	3.86%
2025-09-22	15.76	15.71	0.08	0.51%	15.65	15.94	134671	21272	0.90%
2025-09-19	15.71	15.63	-0.10	-0.64%	15.55	15.78	118920	18582	0.80%
2025-09-18	15.92	15.73	-0.18	-1.13%	15.60	16.00	196033	31037	1.31%
2025-09-17	16.00	15.91	-0.07	-0.44%	15.88	16.08	100021	15939	0.67%
2025-09-16	16.08	15.98	-0.09	-0.56%	15.82	16.13	170487	27196	1.14%
2025-09-15	16.29	16.07	-0.18	-1.11%	16.05	16.30	150679	24289	1.01%
2025-09-12	16.31	16.25	-0.03	-0.18%	16.18	16.41	177423	28876	1.19%
2025-09-11	16.20	16.28	0.04	0.25%	16.00	16.28	173500	28003	1.16%
2025-09-10	16.33	16.24	-0.09	-0.55%	16.12	16.37	141066	22868	0.94%
2025-09-09	16.45	16.33	-0.13	-0.79%	16.24	16.53	171127	28056	1.15%
2025-09-08	16.38	16.46	0.06	0.37%	16.31	16.48	199913	32821	1.34%