天鹅股份 (603029) - 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
2026-05-06	19.95	20.05	0.10	0.50%	19.82	20.26	36181	7248	2.98%
2026-04-30	19.75	19.95	0.33	1.68%	19.58	20.00	32159	6380	2.65%
2026-04-29	19.19	19.62	0.43	2.24%	19.19	19.80	23794	4669	1.96%
2026-04-28	19.16	19.19	0.05	0.26%	19.10	19.47	27656	5331	2.28%
2026-04-27	18.70	19.14	0.47	2.52%	18.44	19.26	27509	5209	2.27%
2026-04-24	18.29	18.67	0.24	1.30%	18.18	18.80	22120	4096	1.82%
2026-04-23	18.61	18.43	-0.29	-1.55%	18.37	18.79	14046	2599	1.16%
2026-04-22	18.88	18.72	-0.18	-0.95%	18.58	18.88	15474	2894	1.28%
2026-04-21	18.86	18.90	-0.01	-0.05%	18.80	19.10	17311	3276	1.43%
2026-04-20	18.87	18.91	0.06	0.32%	18.68	18.98	17663	3328	1.46%
2026-04-17	18.81	18.85	0.09	0.48%	18.63	18.89	21137	3965	1.74%
2026-04-16	18.38	18.76	0.46	2.51%	18.16	18.83	20362	3778	1.68%
2026-04-15	18.60	18.30	-0.17	-0.92%	18.25	18.60	22460	4138	1.85%
2026-04-14	18.74	18.47	-0.08	-0.43%	18.22	18.75	24084	4435	1.98%
2026-04-13	18.44	18.55	-0.01	-0.05%	18.14	18.60	26546	4877	2.19%
2026-04-10	18.32	18.56	0.25	1.37%	18.32	18.77	22114	4117	1.82%
2026-04-09	18.88	18.31	-0.47	-2.50%	18.23	18.88	25982	4815	2.14%
2026-04-08	18.28	18.78	0.75	4.16%	18.25	18.82	32407	6037	2.67%
2026-04-07	17.59	18.03	0.35	1.98%	17.36	18.17	37389	6693	3.08%
2026-04-03	18.33	17.68	-0.65	-3.55%	17.55	18.40	29252	5213	2.41%
2026-04-02	18.82	18.33	-0.44	-2.34%	18.11	18.87	25714	4743	2.12%
2026-04-01	18.92	18.77	0.27	1.46%	18.56	19.11	31321	5871	2.58%
2026-03-31	18.50	18.50	-0.59	-3.09%	18.50	19.35	43167	8139	3.56%
2026-03-30	18.62	19.09	0.34	1.81%	18.50	19.09	31438	5951	2.59%
2026-03-27	18.21	18.75	0.26	1.41%	18.06	18.90	33733	6286	2.78%
2026-03-26	18.90	18.49	-0.26	-1.39%	18.35	19.06	27894	5195	2.30%
2026-03-25	18.55	18.75	0.45	2.46%	18.36	18.97	41906	7856	3.45%
2026-03-24	17.71	18.30	1.15	6.71%	17.34	18.32	59289	10594	4.89%
2026-03-23	18.38	17.15	-1.36	-7.35%	16.98	18.38	58357	10277	4.81%
2026-03-20	19.05	18.51	-0.72	-3.74%	18.47	19.46	52652	9906	4.34%
2026-03-19	19.50	19.23	-0.57	-2.88%	19.15	20.28	60279	11829	4.97%
2026-03-18	20.20	19.80	0.00	0.00%	19.33	20.22	65564	12900	5.40%
2026-03-17	20.33	19.80	-0.53	-2.61%	19.78	20.82	90723	18351	7.48%
2026-03-16	20.63	20.33	-1.27	-5.88%	20.22	21.07	144222	29656	11.89%
2026-03-13	19.73	21.60	1.96	9.98%	19.73	21.60	66916	14056	5.51%
2026-03-12	20.00	19.64	-0.46	-2.29%	19.64	20.22	18777	3737	1.55%
2026-03-11	20.27	20.10	-0.17	-0.84%	19.91	20.40	19630	3956	1.62%
2026-03-10	19.20	20.27	0.03	0.15%	19.20	20.31	29880	6002	2.46%
2026-03-09	19.96	20.24	0.06	0.30%	19.56	20.24	26195	5201	2.16%
2026-03-06	19.18	20.18	0.95	4.94%	19.16	20.24	22098	4399	1.82%
2026-03-05	19.30	19.23	0.31	1.64%	19.09	19.70	27360	5315	2.25%
2026-03-04	19.07	18.92	-0.30	-1.56%	18.80	19.35	23026	4381	1.90%
2026-03-03	19.69	19.22	-0.45	-2.29%	19.16	20.08	25931	5085	2.14%
2026-03-02	19.88	19.67	-0.80	-3.91%	19.40	20.35	28218	5590	2.33%
2026-02-27	20.28	20.47	0.05	0.24%	20.22	20.50	18762	3821	1.55%
2026-02-26	20.50	20.42	0.12	0.59%	20.25	20.52	16669	3394	1.37%
2026-02-25	20.50	20.30	-0.16	-0.78%	20.23	20.61	18746	3822	1.54%
2026-02-24	20.09	20.46	0.40	1.99%	20.00	20.48	20218	4110	1.67%
2026-02-13	20.00	20.06	0.15	0.75%	19.91	20.25	15774	3172	1.30%
2026-02-12	20.17	19.91	-0.19	-0.95%	19.79	20.25	16361	3268	1.35%
2026-02-11	20.27	20.10	-0.05	-0.25%	20.00	20.30	16468	3320	1.36%
2026-02-10	20.42	20.15	-0.32	-1.56%	20.08	20.43	22446	4552	1.85%
2026-02-09	20.14	20.47	0.56	2.81%	20.07	20.52	27479	5592	2.26%
2026-02-06	19.81	19.91	-0.06	-0.30%	19.79	20.20	30633	6139	2.52%
2026-02-05	20.34	19.97	-0.01	-0.05%	19.95	20.34	29734	5987	2.45%
2026-02-04	20.35	19.98	0.17	0.86%	19.93	20.36	41330	8326	3.41%
2026-02-03	19.76	19.81	0.31	1.59%	19.56	19.98	34763	6876	2.86%
2026-02-02	20.25	19.50	-0.40	-2.01%	19.50	20.36	39550	7838	3.26%
2026-01-30	19.31	19.90	0.56	2.90%	19.15	19.97	40191	7922	3.31%
2026-01-29	19.64	19.34	-0.35	-1.78%	19.21	19.85	32012	6253	2.64%
2026-01-28	19.86	19.69	-0.15	-0.76%	19.51	19.96	30184	5953	2.49%
2026-01-27	19.35	19.84	-0.21	-1.05%	19.06	19.89	41872	8186	3.45%