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
2025-08-01	18.12	18.25	0.19	1.05%	18.06	18.30	15023	2734	1.24%
2025-07-31	18.39	18.06	-0.34	-1.85%	18.01	18.41	17138	3115	1.41%
2025-07-30	18.42	18.40	0.03	0.16%	18.17	18.49	18372	3365	1.51%
2025-07-29	18.53	18.37	-0.14	-0.76%	18.17	18.58	19946	3653	1.64%
2025-07-28	18.54	18.51	0.08	0.43%	18.44	18.59	14533	2689	1.20%
2025-07-25	18.38	18.43	0.08	0.44%	18.32	18.53	21103	3892	1.74%
2025-07-24	18.20	18.35	0.17	0.94%	18.01	18.37	16657	3048	1.37%
2025-07-23	18.37	18.18	-0.17	-0.93%	18.18	18.43	17070	3121	1.41%
2025-07-22	18.40	18.35	-0.01	-0.05%	18.25	18.47	19614	3599	1.62%
2025-07-21	18.26	18.36	0.19	1.05%	18.17	18.36	22020	4029	1.81%
2025-07-18	18.18	18.17	0.02	0.11%	18.03	18.27	16302	2955	1.34%
2025-07-17	18.22	18.15	-0.12	-0.66%	18.10	18.36	24641	4481	2.03%
2025-07-16	17.97	18.27	0.22	1.22%	17.97	18.38	29776	5425	2.45%
2025-07-15	18.31	18.05	-0.26	-1.42%	17.82	18.35	27136	4895	2.24%
2025-07-14	18.16	18.31	0.06	0.33%	18.07	18.48	28867	5277	2.38%
2025-07-11	17.97	18.25	0.28	1.56%	17.87	18.37	34023	6168	2.80%
2025-07-10	18.08	17.97	-0.11	-0.61%	17.85	18.08	14584	2615	1.20%
2025-07-09	18.09	18.08	0.07	0.39%	17.93	18.10	18995	3424	1.57%
2025-07-08	17.95	18.01	0.04	0.22%	17.89	18.07	17453	3143	1.44%
2025-07-07	17.82	17.97	0.15	0.84%	17.70	17.98	14713	2635	1.21%
2025-07-04	17.95	17.82	-0.14	-0.78%	17.75	18.00	17236	3077	1.42%
2025-07-03	17.73	17.96	0.01	0.06%	17.73	18.05	17160	3074	1.41%
2025-07-02	18.12	17.95	0.05	0.28%	17.82	18.25	23429	4213	1.93%
2025-07-01	17.92	17.90	-0.02	-0.11%	17.75	18.10	17588	3152	1.45%
2025-06-30	17.81	17.92	0.04	0.22%	17.72	18.02	25025	4476	2.06%
2025-06-27	17.57	17.88	0.35	2.00%	17.56	18.20	37827	6758	3.12%
2025-06-26	17.75	17.53	-0.23	-1.30%	17.49	17.75	19905	3498	1.64%
2025-06-25	17.54	17.76	0.22	1.25%	17.46	17.79	31179	5504	2.57%
2025-06-24	17.22	17.54	0.24	1.39%	17.22	17.61	16948	2966	1.40%
2025-06-23	16.99	17.30	0.22	1.29%	16.90	17.33	13308	2290	1.10%
2025-06-20	16.98	17.08	0.06	0.35%	16.97	17.27	15856	2714	1.31%
2025-06-19	17.44	17.02	-0.37	-2.13%	16.96	17.47	26011	4452	2.14%
2025-06-18	17.50	17.39	-0.24	-1.36%	17.34	17.71	17101	2983	1.41%
2025-06-17	17.81	17.63	-0.11	-0.62%	17.50	17.94	19531	3454	1.61%
2025-06-16	17.71	17.74	0.04	0.23%	17.60	17.88	20454	3628	1.69%
2025-06-13	18.12	17.70	-0.60	-3.28%	17.65	18.26	33931	6064	2.80%
2025-06-12	18.45	18.30	-0.14	-0.76%	17.97	18.48	50525	9184	4.16%
2025-06-11	18.49	18.44	-0.17	-0.91%	18.41	18.76	37346	6938	3.08%
2025-06-10	18.41	18.61	0.13	0.70%	18.30	18.93	51701	9615	4.26%
2025-06-09	18.48	18.48	0.00	0.00%	18.35	18.59	24823	4578	2.05%
2025-06-06	18.22	18.48	0.21	1.15%	18.11	18.72	33105	6106	2.73%
2025-06-05	18.22	18.27	-0.01	-0.05%	18.19	18.44	21140	3865	1.74%
2025-06-04	18.26	18.28	0.06	0.33%	18.01	18.33	21519	3916	1.77%
2025-06-03	18.16	18.39	0.23	1.27%	18.01	18.40	28265	5175	2.33%
2025-05-30	18.50	18.16	-0.29	-1.57%	18.08	18.62	34009	6221	2.80%
2025-05-29	18.62	18.45	-0.17	-0.91%	18.31	18.78	39835	7340	3.28%
2025-05-28	18.65	18.62	-0.04	-0.21%	18.48	19.30	51308	9658	4.23%
2025-05-27	18.09	18.66	0.47	2.58%	17.90	18.83	49468	9130	4.08%
2025-05-26	17.89	18.19	0.35	1.96%	17.70	18.19	31289	5636	2.58%
2025-05-23	18.45	17.84	-0.52	-2.83%	17.80	18.48	46826	8486	3.86%
2025-05-22	18.73	18.36	-0.54	-2.86%	18.36	19.03	55118	10283	4.54%
2025-05-21	19.10	18.90	-0.32	-1.66%	18.88	19.38	65763	12564	5.42%
2025-05-20	18.68	19.22	0.55	2.95%	18.59	19.45	102522	19630	8.45%
2025-05-19	18.55	18.67	0.08	0.43%	18.47	18.83	43678	8144	3.60%
2025-05-16	18.52	18.59	-0.06	-0.32%	18.50	18.95	66584	12453	5.49%
2025-05-15	18.70	18.65	-0.04	-0.21%	18.45	18.81	69176	12889	5.70%
2025-05-14	18.03	18.69	0.59	3.26%	17.86	18.75	95103	17557	7.84%
2025-05-13	18.33	18.10	-0.10	-0.55%	17.95	18.33	33297	6022	2.74%
2025-05-12	18.19	18.20	0.01	0.05%	18.05	18.35	36676	6659	3.02%
2025-05-09	18.40	18.19	-0.35	-1.89%	18.15	18.58	47259	8654	3.89%
2025-05-08	18.40	18.54	0.04	0.22%	18.23	18.66	68837	12722	5.67%
2025-05-07	18.39	18.50	0.12	0.65%	18.29	18.83	92665	17119	7.64%
2025-05-06	17.87	18.38	0.43	2.40%	17.87	18.45	70570	12908	5.82%
2025-04-30	17.78	17.95	0.17	0.96%	17.61	18.08	60230	10776	4.96%
2025-04-29	17.74	17.78	-0.06	-0.34%	17.70	18.16	58672	10499	4.84%
2025-04-28	18.27	17.84	-0.42	-2.30%	17.72	18.35	55715	9993	4.59%
2025-04-25	18.24	18.26	0.02	0.11%	18.11	18.56	77297	14140	6.37%
2025-04-24	18.39	18.24	-0.01	-0.05%	18.14	18.83	99343	18283	8.19%