致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 17:38:09 休市中

天鹅股份 (603029) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-08 16.10 17.04 1.55 10.01% 16.00 17.04 50764 8582 4.18%
2025-04-07 16.61 15.49 -1.72 -9.99% 15.49 16.61 39243 6223 3.23%
2025-04-03 16.75 17.21 0.39 2.32% 16.65 17.39 35131 6013 2.90%
2025-04-02 16.85 16.82 -0.02 -0.12% 16.71 16.98 11034 1859 0.91%
2025-04-01 16.68 16.84 0.31 1.88% 16.62 17.04 18910 3188 1.56%
2025-03-31 16.80 16.53 -0.33 -1.96% 16.36 16.95 17671 2922 1.46%
2025-03-28 17.35 16.86 -0.51 -2.94% 16.81 17.39 23713 4029 1.95%
2025-03-27 17.33 17.37 0.13 0.75% 16.91 17.58 23950 4128 1.97%
2025-03-26 16.87 17.24 0.37 2.19% 16.74 17.31 22893 3933 1.89%
2025-03-25 16.80 16.87 0.03 0.18% 16.67 17.10 20743 3498 1.71%
2025-03-24 17.35 16.84 -0.56 -3.22% 16.46 17.47 28275 4786 2.33%
2025-03-21 17.73 17.40 -0.39 -2.19% 17.35 17.73 22525 3944 1.86%
2025-03-20 17.76 17.79 -0.10 -0.56% 17.58 18.04 31535 5603 2.60%
2025-03-19 17.71 17.89 0.21 1.19% 17.55 17.98 37429 6673 3.08%
2025-03-18 17.50 17.68 0.18 1.03% 17.40 17.69 25590 4504 2.11%
2025-03-17 17.41 17.50 0.09 0.52% 17.38 17.55 17482 3055 1.44%
2025-03-14 17.18 17.41 0.09 0.52% 17.18 17.44 23063 4003 1.90%
2025-03-13 17.46 17.32 -0.14 -0.80% 17.01 17.46 26074 4488 2.15%
2025-03-12 17.46 17.46 -0.03 -0.17% 17.33 17.54 25641 4465 2.11%
2025-03-11 17.13 17.49 0.19 1.10% 17.00 17.74 35881 6255 2.96%
2025-03-10 17.11 17.30 0.20 1.17% 17.11 17.32 18514 3188 1.53%
2025-03-07 17.35 17.10 -0.32 -1.84% 17.00 17.41 25709 4419 2.12%
2025-03-06 17.29 17.42 0.16 0.93% 17.20 17.44 25061 4351 2.07%
2025-03-05 17.46 17.26 -0.17 -0.98% 17.07 17.46 21227 3652 1.75%
2025-03-04 17.03 17.43 0.17 0.98% 17.03 17.43 17791 3080 1.47%
2025-03-03 17.30 17.26 0.10 0.58% 17.12 17.44 21786 3770 1.80%
2025-02-28 17.70 17.16 -0.68 -3.81% 17.15 17.70 31322 5430 2.58%
2025-02-27 17.79 17.84 0.06 0.34% 17.42 17.86 38744 6844 3.19%
2025-02-26 17.92 17.78 -0.15 -0.84% 17.60 18.14 50583 9004 4.17%
2025-02-25 18.37 17.93 -0.68 -3.65% 17.89 18.50 75896 13746 6.25%
2025-02-24 19.11 18.61 0.11 0.59% 18.60 19.99 107983 20749 8.90%
2025-02-21 18.60 18.50 -0.20 -1.07% 18.34 18.79 54600 10095 4.50%
2025-02-20 18.41 18.70 0.29 1.58% 18.30 18.86 48863 9105 4.03%
2025-02-19 18.23 18.41 0.18 0.99% 18.00 18.45 41988 7695 3.46%
2025-02-18 18.59 18.23 -0.42 -2.25% 18.15 19.01 62673 11607 5.17%
2025-02-17 18.20 18.65 0.39 2.14% 18.13 18.78 47555 8809 3.92%
2025-02-14 18.42 18.26 -0.30 -1.62% 18.18 18.56 51394 9422 4.24%
2025-02-13 18.48 18.56 -0.04 -0.22% 18.41 19.14 65412 12232 5.39%
2025-02-12 18.73 18.60 -0.18 -0.96% 18.39 18.82 58661 10871 4.83%
2025-02-11 19.08 18.78 -0.44 -2.29% 18.65 19.14 54239 10206 4.47%
2025-02-10 18.49 19.22 0.50 2.67% 18.47 19.25 93229 17624 7.68%
2025-02-07 18.36 18.72 0.47 2.58% 17.96 19.50 104983 19392 8.65%
2025-02-06 18.05 18.25 0.15 0.83% 17.76 18.28 55632 10037 4.58%
2025-02-05 17.96 18.10 0.43 2.43% 17.71 18.20 50302 9049 4.15%
2025-01-27 17.60 17.67 0.10 0.57% 17.59 18.30 42036 7522 3.46%
2025-01-24 17.59 17.57 0.02 0.11% 17.22 17.72 36649 6394 3.02%
2025-01-23 18.00 17.55 -0.20 -1.13% 17.55 18.18 42831 7662 3.53%
2025-01-22 18.30 17.75 -0.54 -2.95% 17.73 18.38 61046 10965 5.03%
2025-01-21 17.77 18.29 0.70 3.98% 17.56 18.35 90601 16284 7.47%
2025-01-20 17.64 17.59 0.09 0.51% 17.31 17.77 42837 7527 3.53%
2025-01-17 17.59 17.50 -0.11 -0.62% 17.22 17.64 39471 6872 3.25%
2025-01-16 17.72 17.61 -0.08 -0.45% 17.33 18.08 58341 10302 4.81%
2025-01-15 17.87 17.69 -0.18 -1.01% 17.62 18.19 63489 11304 5.23%
2025-01-14 17.23 17.87 0.83 4.87% 17.15 17.97 94945 16821 7.82%
2025-01-13 17.53 17.04 -0.75 -4.22% 16.88 17.90 77554 13369 6.39%
2025-01-10 17.61 17.79 0.24 1.37% 17.15 18.66 154458 27603 12.73%
2025-01-09 15.78 17.55 1.60 10.03% 15.73 17.55 68839 11713 5.67%
2025-01-08 15.90 15.95 -0.05 -0.31% 15.40 16.14 30610 4850 2.52%
2025-01-07 15.47 16.00 0.62 4.03% 15.42 16.00 28154 4417 2.32%
2025-01-06 15.58 15.38 -0.52 -3.27% 14.90 15.82 41643 6427 3.43%
2025-01-03 17.26 15.90 -1.57 -8.99% 15.72 17.33 61571 10126 5.07%
2025-01-02 17.10 17.47 0.18 1.04% 16.86 18.00 63138 11056 5.20%
2024-12-31 17.37 17.29 -0.08 -0.46% 17.13 17.68 42236 7367 3.48%
2024-12-30 17.06 17.37 0.11 0.64% 16.75 17.68 44147 7611 3.64%