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
2026-09-01	16.58	17.45	0.62	3.68%	16.57	18.27	173641	29977	14.31%
2026-08-31	18.28	16.83	-1.45	-7.93%	16.50	18.28	194182	33167	16.00%
2026-08-28	16.47	18.28	1.66	9.99%	16.37	18.28	126279	22364	10.41%
2026-08-27	16.16	16.62	0.44	2.72%	16.04	17.17	53873	8937	4.44%
2026-08-26	16.20	16.18	-0.04	-0.25%	16.00	16.35	21730	3508	1.79%
2026-08-25	15.83	16.22	0.33	2.08%	15.74	16.29	23278	3754	1.92%
2026-08-24	15.88	15.89	0.07	0.44%	15.68	16.17	22307	3550	1.84%
2026-08-21	15.82	15.82	-0.06	-0.38%	15.50	15.98	19685	3104	1.62%
2026-08-20	15.56	15.88	0.21	1.34%	15.24	15.98	29100	4594	2.40%
2026-08-19	16.00	15.67	-0.48	-2.97%	15.63	16.60	40115	6425	3.31%
2026-08-18	15.74	16.15	0.26	1.64%	15.74	16.29	32359	5180	2.67%
2026-08-17	15.63	15.89	0.34	2.19%	15.43	16.55	34251	5483	2.82%
2026-08-14	15.45	15.55	0.12	0.78%	15.31	15.64	14952	2315	1.23%
2026-08-13	15.82	15.43	-0.31	-1.97%	15.43	15.82	18361	2862	1.51%
2026-08-12	15.90	15.74	-0.03	-0.19%	15.66	15.90	15699	2476	1.29%
2026-08-11	15.70	15.77	0.00	0.00%	15.54	16.00	29952	4724	2.47%
2026-08-10	15.04	15.77	0.78	5.20%	14.99	15.88	27626	4270	2.28%
2026-08-07	14.90	14.99	0.08	0.54%	14.64	15.00	15935	2366	1.31%
2026-08-06	14.80	14.91	0.11	0.74%	14.63	14.97	17880	2651	1.47%
2026-08-05	14.90	14.80	-0.03	-0.20%	14.60	15.05	20151	2986	1.66%
2026-08-04	14.95	14.83	-0.01	-0.07%	14.73	15.03	25134	3733	2.07%
2026-08-03	14.41	14.84	0.57	3.99%	14.33	14.84	21693	3168	1.79%
2026-07-31	14.04	14.27	0.18	1.28%	13.83	14.41	19668	2791	1.62%
2026-07-30	13.99	14.09	0.10	0.71%	13.80	14.37	24074	3399	1.98%
2026-07-29	13.72	13.99	0.26	1.89%	13.71	14.09	18317	2558	1.51%
2026-07-28	13.49	13.73	0.24	1.78%	13.47	13.85	18685	2564	1.54%
2026-07-27	13.18	13.49	0.31	2.35%	13.16	13.63	14361	1935	1.18%
2026-07-24	13.47	13.18	-0.32	-2.37%	13.07	13.58	13252	1757	1.09%
2026-07-23	12.93	13.50	0.46	3.53%	12.93	13.54	20229	2681	1.67%
2026-07-22	13.30	13.04	-0.31	-2.32%	13.00	13.55	20676	2726	1.70%
2026-07-21	13.65	13.35	-0.31	-2.27%	12.88	13.65	31295	4148	2.58%
2026-07-20	14.03	13.66	-0.37	-2.64%	13.42	14.37	27805	3863	2.29%
2026-07-17	14.53	14.03	-0.50	-3.44%	13.87	14.81	22075	3151	1.82%
2026-07-16	14.39	14.53	0.13	0.90%	14.18	14.79	16060	2333	1.32%
2026-07-15	14.20	14.40	0.21	1.48%	14.10	14.47	19551	2799	1.61%
2026-07-14	13.84	14.19	0.35	2.53%	13.60	14.29	21064	2935	1.74%
2026-07-13	14.33	13.84	-0.49	-3.42%	13.70	14.34	19854	2764	1.64%
2026-07-10	13.91	14.33	0.42	3.02%	13.73	14.50	21391	3044	1.76%
2026-07-09	14.27	13.91	-0.18	-1.28%	13.60	14.39	16525	2297	1.36%
2026-07-08	14.27	14.09	-0.17	-1.19%	13.87	14.36	13459	1892	1.11%
2026-07-07	14.80	14.26	-0.54	-3.65%	14.21	14.92	17087	2461	1.41%
2026-07-06	15.05	14.80	-0.25	-1.66%	14.76	15.48	19496	2920	1.61%
2026-07-03	14.95	15.05	0.42	2.87%	14.69	15.15	24643	3693	2.03%
2026-07-02	14.51	14.63	0.12	0.83%	14.51	15.03	23842	3528	1.96%
2026-07-01	14.16	14.51	0.45	3.20%	14.00	14.73	26238	3775	2.16%
2026-06-30	14.26	14.06	-0.21	-1.47%	13.94	14.42	19628	2769	1.62%
2026-06-29	14.37	14.27	0.03	0.21%	13.76	14.45	21270	3007	1.75%
2026-06-26	14.60	14.24	-0.38	-2.60%	14.20	14.80	20289	2915	1.67%
2026-06-25	15.37	14.62	-0.78	-5.06%	14.53	15.37	35528	5263	2.93%
2026-06-24	15.68	15.40	-0.25	-1.60%	14.90	15.69	34530	5295	2.85%
2026-06-23	15.10	15.65	0.57	3.78%	14.94	15.93	34647	5411	2.86%
2026-06-22	14.92	15.08	0.14	0.94%	14.21	15.12	19731	2898	1.63%
2026-06-18	14.97	14.94	-0.05	-0.33%	14.54	15.12	20381	3034	1.68%
2026-06-17	15.50	14.99	-0.53	-3.41%	14.90	15.50	21259	3201	1.75%
2026-06-16	15.40	15.52	0.15	0.98%	15.00	15.60	20904	3198	1.72%
2026-06-15	15.92	15.55	-0.15	-0.96%	15.39	16.17	20236	3188	1.67%
2026-06-12	15.79	15.70	0.10	0.64%	15.44	15.95	19595	3083	1.61%
2026-06-11	15.73	15.60	-0.22	-1.39%	15.30	15.92	14287	2219	1.18%
2026-06-10	15.88	15.82	-0.17	-1.06%	15.45	16.02	16946	2659	1.40%
2026-06-09	16.00	15.99	0.09	0.57%	15.83	16.35	17417	2803	1.44%
2026-06-08	16.15	15.90	-0.48	-2.93%	15.62	16.49	22472	3616	1.85%
2026-06-05	16.15	16.38	0.21	1.30%	15.88	16.74	30059	4915	2.48%
2026-06-04	16.47	16.17	-0.34	-2.06%	16.02	16.68	18321	2972	1.51%
2026-06-03	16.84	16.51	-0.27	-1.61%	16.40	16.88	18585	3083	1.53%
2026-06-02	17.43	16.78	-0.57	-3.29%	16.71	17.56	21890	3708	1.80%
2026-06-01	16.58	17.35	0.57	3.40%	16.50	17.55	28323	4879	2.33%
2026-05-29	17.19	16.78	-0.41	-2.39%	16.72	17.34	22379	3808	1.84%
2026-05-28	17.16	17.19	-0.06	-0.35%	16.76	17.46	21614	3706	1.78%
2026-05-27	17.84	17.25	-0.59	-3.31%	17.03	17.90	28092	4851	2.32%
2026-05-26	18.25	17.84	-0.45	-2.46%	17.71	18.25	26352	4716	2.17%
2026-05-25	18.58	18.29	-0.29	-1.56%	17.98	18.82	26677	4884	2.20%