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
2026-06-16	14.55	14.21	-0.32	-2.20%	14.19	14.57	76215	10887	0.51%
2026-06-15	14.41	14.53	0.12	0.83%	14.32	14.60	116810	16937	0.78%
2026-06-12	14.30	14.41	0.21	1.48%	14.10	14.48	125515	18030	0.84%
2026-06-11	14.39	14.20	-0.13	-0.91%	14.19	14.40	70767	10088	0.47%
2026-06-10	14.02	14.33	0.28	1.99%	14.00	14.33	111808	15877	0.75%
2026-06-09	14.00	14.05	0.06	0.43%	13.88	14.13	63469	8908	0.42%
2026-06-08	14.28	13.99	-0.20	-1.41%	13.87	14.38	90053	12662	0.60%
2026-06-05	14.20	14.19	0.13	0.92%	14.07	14.27	68188	9663	0.46%
2026-06-04	14.12	14.06	-0.07	-0.50%	14.04	14.22	58257	8211	0.39%
2026-06-03	14.30	14.13	-0.21	-1.46%	14.05	14.30	75043	10611	0.50%
2026-06-02	14.23	14.34	0.00	0.00%	14.23	14.50	102451	14735	0.69%
2026-06-01	14.23	14.34	0.27	1.92%	13.97	14.41	107979	15445	0.72%
2026-05-29	13.78	14.07	0.35	2.55%	13.73	14.22	100397	14095	0.67%
2026-05-28	14.08	13.82	-0.28	-1.99%	13.74	14.08	79395	11011	0.53%
2026-05-27	14.13	14.10	-0.04	-0.28%	13.88	14.19	78370	11004	0.52%
2026-05-26	14.09	14.14	0.05	0.35%	14.01	14.20	57334	8092	0.38%
2026-05-25	14.18	14.09	-0.10	-0.70%	14.00	14.25	74226	10473	0.50%
2026-05-22	14.36	14.19	-0.19	-1.32%	14.19	14.48	86704	12401	0.58%
2026-05-21	14.28	14.38	0.14	0.98%	14.24	14.55	112545	16239	0.75%
2026-05-20	14.44	14.24	-0.19	-1.32%	14.14	14.44	103801	14785	0.69%
2026-05-19	14.38	14.43	0.06	0.42%	14.37	14.49	74601	10756	0.50%
2026-05-18	14.64	14.37	-0.27	-1.84%	14.33	14.70	104572	15080	0.70%
2026-05-15	14.79	14.64	-0.14	-0.95%	14.63	14.83	95617	14067	0.64%
2026-05-14	14.93	14.78	-0.18	-1.20%	14.78	15.02	92797	13804	0.62%
2026-05-13	14.96	14.96	0.04	0.27%	14.87	15.06	80670	12049	0.54%
2026-05-12	14.96	14.92	-0.08	-0.53%	14.91	15.08	97699	14644	0.65%
2026-05-11	15.01	15.00	0.05	0.33%	14.85	15.05	101756	15260	0.68%
2026-05-08	15.00	14.95	0.00	0.00%	14.85	15.06	96696	14456	0.65%
2026-05-07	15.12	14.95	-0.17	-1.12%	14.92	15.15	93331	13985	0.62%
2026-05-06	15.15	15.12	-0.01	-0.07%	14.94	15.18	135292	20392	0.91%
2026-04-30	15.13	15.13	-0.06	-0.39%	15.11	15.31	104345	15838	0.70%
2026-04-29	15.11	15.19	0.08	0.53%	15.02	15.30	155305	23618	1.04%
2026-04-28	15.03	15.11	0.13	0.87%	14.95	15.24	190487	28783	1.28%
2026-04-27	15.00	14.98	0.36	2.46%	14.92	15.45	359452	54490	2.41%
2026-04-24	14.13	14.62	0.47	3.32%	14.12	14.64	215004	31122	1.44%
2026-04-23	14.08	14.15	0.05	0.35%	14.04	14.24	76476	10822	0.51%
2026-04-22	14.08	14.10	-0.01	-0.07%	14.05	14.15	52337	7374	0.35%
2026-04-21	14.12	14.11	-0.05	-0.35%	14.11	14.28	43363	6138	0.29%
2026-04-20	14.25	14.16	-0.09	-0.63%	14.10	14.31	61177	8677	0.41%
2026-04-17	14.43	14.25	-0.17	-1.18%	14.21	14.48	73434	10538	0.49%
2026-04-16	14.32	14.42	0.10	0.70%	14.20	14.45	100052	14362	0.67%
2026-04-15	14.10	14.32	0.36	2.58%	14.07	14.38	139688	19880	0.94%
2026-04-14	13.90	13.96	0.09	0.65%	13.77	13.97	75363	10422	0.50%
2026-04-13	14.03	13.87	-0.27	-1.91%	13.86	14.07	78617	10948	0.53%
2026-04-10	14.14	14.14	0.00	0.00%	14.11	14.27	80905	11457	0.54%
2026-04-09	14.16	14.14	-0.13	-0.91%	14.11	14.45	89038	12675	0.60%
2026-04-08	14.20	14.27	0.20	1.42%	14.14	14.35	111130	15817	0.74%
2026-04-07	14.27	14.07	-0.25	-1.75%	14.01	14.37	83355	11783	0.56%
2026-04-03	14.50	14.32	-0.20	-1.38%	14.28	14.58	71008	10202	0.48%
2026-04-02	14.50	14.52	0.01	0.07%	14.42	14.65	102984	14974	0.69%
2026-04-01	14.39	14.51	0.16	1.11%	14.30	14.54	110800	16012	0.74%
2026-03-31	14.36	14.35	-0.01	-0.07%	14.32	14.56	77167	11111	0.52%
2026-03-30	14.43	14.36	-0.18	-1.24%	14.27	14.49	107147	15398	0.72%
2026-03-27	13.70	14.54	0.76	5.52%	13.67	14.65	278914	40053	1.87%
2026-03-26	13.82	13.78	0.01	0.07%	13.75	14.02	68025	9434	0.46%
2026-03-25	13.75	13.77	0.14	1.03%	13.70	13.83	65342	8993	0.44%
2026-03-24	13.65	13.63	0.11	0.81%	13.51	13.74	136693	18648	0.91%
2026-03-23	14.03	13.52	-0.63	-4.45%	13.45	14.06	171721	23465	1.15%
2026-03-20	14.13	14.15	0.05	0.35%	14.06	14.37	116139	16491	0.78%
2026-03-19	14.17	14.10	-0.15	-1.05%	14.06	14.26	61962	8765	0.41%
2026-03-18	14.30	14.25	-0.05	-0.35%	14.17	14.32	50094	7123	0.34%
2026-03-17	14.30	14.30	0.00	0.00%	14.24	14.44	57518	8258	0.39%
2026-03-16	14.25	14.30	0.04	0.28%	14.16	14.34	59108	8431	0.40%
2026-03-13	14.25	14.26	-0.02	-0.14%	14.20	14.32	57164	8146	0.38%
2026-03-12	14.30	14.28	-0.06	-0.42%	14.22	14.38	58632	8381	0.39%
2026-03-11	14.19	14.34	0.18	1.27%	14.06	14.47	116946	16728	0.78%
2026-03-10	14.11	14.16	0.09	0.64%	14.05	14.20	66806	9424	0.45%
2026-03-09	14.19	14.07	-0.15	-1.05%	14.05	14.19	81117	11443	0.54%