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
2026-03-20	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%
2026-01-26	19.99	20.05	0.07	0.35%	19.78	20.23	29022	5794	2.39%
2026-01-23	19.95	19.98	0.06	0.30%	19.71	20.12	22896	4564	1.89%
2026-01-22	19.50	19.92	0.32	1.63%	19.47	20.00	19771	3914	1.63%
2026-01-21	19.29	19.60	0.21	1.08%	19.20	19.60	21069	4092	1.74%
2026-01-20	19.42	19.39	-0.03	-0.15%	19.15	19.50	25673	4968	2.12%
2026-01-19	19.09	19.42	0.49	2.59%	18.94	19.43	25755	4953	2.12%
2026-01-16	18.88	18.93	0.10	0.53%	18.77	19.11	20371	3849	1.68%
2026-01-15	18.73	18.83	0.09	0.48%	18.66	18.95	23446	4417	1.93%
2026-01-14	18.81	18.74	-0.13	-0.69%	18.46	19.00	23831	4477	1.96%
2026-01-13	18.71	18.87	0.14	0.75%	18.54	19.05	28998	5472	2.39%
2026-01-12	18.50	18.73	0.21	1.13%	18.45	18.83	24867	4642	2.05%
2026-01-09	18.56	18.52	0.10	0.54%	18.30	18.61	21224	3913	1.75%
2026-01-08	18.21	18.42	0.21	1.15%	18.10	18.44	19714	3604	1.62%
2026-01-07	18.34	18.21	-0.13	-0.71%	18.10	18.38	19598	3569	1.62%
2026-01-06	18.37	18.34	0.05	0.27%	18.15	18.57	27301	5016	2.25%
2026-01-05	18.24	18.29	0.05	0.27%	18.24	18.58	29249	5382	2.41%
2025-12-31	18.35	18.24	0.00	0.00%	18.03	18.35	20326	3696	1.68%
2025-12-30	18.40	18.24	-0.11	-0.60%	18.03	18.63	20553	3760	1.69%
2025-12-29	18.38	18.35	-0.01	-0.05%	18.08	18.45	18231	3326	1.50%
2025-12-26	18.48	18.36	-0.13	-0.70%	18.31	18.67	18991	3505	1.57%
2025-12-25	18.33	18.49	0.19	1.04%	18.25	18.53	15586	2873	1.28%
2025-12-24	18.17	18.30	0.06	0.33%	18.05	18.34	15089	2754	1.24%
2025-12-23	18.19	18.24	0.04	0.22%	18.02	18.28	17186	3124	1.42%
2025-12-22	18.43	18.20	-0.10	-0.55%	18.17	18.62	20387	3745	1.68%
2025-12-19	17.95	18.30	0.35	1.95%	17.91	18.37	22114	4022	1.82%
2025-12-18	17.72	17.95	0.25	1.41%	17.56	18.05	24472	4383	2.02%
2025-12-17	17.70	17.70	-0.10	-0.56%	17.31	17.86	19835	3483	1.63%
2025-12-16	18.11	17.80	-0.30	-1.66%	17.70	18.11	22018	3944	1.81%
2025-12-15	17.84	18.10	0.19	1.06%	17.61	18.25	23532	4229	1.94%
2025-12-12	17.79	17.91	-0.09	-0.50%	17.79	18.44	21816	3950	1.80%