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
2025-09-15	18.64	18.58	-0.06	-0.32%	18.45	18.74	19428	3602	1.60%
2025-09-12	18.99	18.64	-0.31	-1.64%	18.64	18.99	24472	4592	2.02%
2025-09-11	19.04	18.95	-0.10	-0.52%	18.68	19.04	26942	5072	2.22%
2025-09-10	18.93	19.05	0.13	0.69%	18.84	19.20	40109	7638	3.31%
2025-09-09	18.96	18.92	0.04	0.21%	18.79	19.14	31350	5933	2.58%
2025-09-08	18.61	18.88	0.27	1.45%	18.61	18.92	31090	5845	2.56%
2025-09-05	18.60	18.61	0.02	0.11%	18.20	18.78	38710	7167	3.19%
2025-09-04	18.01	18.59	0.67	3.74%	17.91	19.13	60600	11228	4.99%
2025-09-03	18.36	17.92	-0.79	-4.22%	17.90	18.84	46497	8522	3.83%
2025-09-02	18.46	18.71	0.28	1.52%	18.15	19.66	65974	12369	5.44%
2025-09-01	18.34	18.43	-0.05	-0.27%	18.12	18.73	32412	5984	2.67%
2025-08-29	18.48	18.48	-0.12	-0.65%	18.37	18.72	20227	3740	1.67%
2025-08-28	18.92	18.60	-0.19	-1.01%	17.91	19.08	43558	8077	3.59%
2025-08-27	19.60	18.79	-0.61	-3.14%	18.77	19.60	43835	8368	3.61%
2025-08-26	19.09	19.40	0.26	1.36%	18.94	19.46	44056	8507	3.63%
2025-08-25	19.21	19.14	-0.06	-0.31%	18.97	19.39	36652	7013	3.02%
2025-08-22	19.31	19.20	0.04	0.21%	19.04	19.37	35018	6707	2.89%
2025-08-21	19.27	19.16	-0.12	-0.62%	19.10	19.42	35174	6770	2.90%
2025-08-20	19.15	19.28	0.10	0.52%	18.90	19.34	52775	10135	4.35%
2025-08-19	18.45	19.18	0.72	3.90%	18.40	20.25	79797	15328	6.58%
2025-08-18	18.60	18.46	0.03	0.16%	18.42	18.70	23837	4420	1.96%
2025-08-15	18.42	18.43	0.05	0.27%	18.32	18.53	18835	3471	1.55%
2025-08-14	18.97	18.38	-0.58	-3.06%	18.33	19.06	27358	5075	2.25%
2025-08-13	18.90	18.96	0.06	0.32%	18.78	19.06	23817	4508	1.96%
2025-08-12	19.00	18.90	-0.03	-0.16%	18.79	19.14	20032	3789	1.65%
2025-08-11	19.20	18.93	0.02	0.11%	18.91	19.24	26909	5114	2.22%
2025-08-08	18.86	18.91	0.08	0.42%	18.71	18.97	26268	4949	2.16%
2025-08-07	18.78	18.83	0.04	0.21%	18.72	18.95	24467	4605	2.02%
2025-08-06	18.64	18.79	0.21	1.13%	18.52	18.79	24609	4600	2.03%
2025-08-05	18.57	18.58	0.18	0.98%	18.44	18.64	22692	4205	1.87%
2025-08-04	18.25	18.40	0.15	0.82%	18.15	18.40	18771	3440	1.55%
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%