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
2026-06-18	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%
2026-05-22	18.34	18.58	0.35	1.92%	18.01	18.75	25298	4656	2.08%
2026-05-21	19.02	18.23	-0.78	-4.10%	18.10	19.28	28291	5295	2.33%
2026-05-20	19.07	19.01	-0.27	-1.40%	18.70	19.20	19187	3635	1.58%
2026-05-19	19.32	19.28	-0.04	-0.21%	19.03	19.63	17024	3293	1.40%
2026-05-18	19.23	19.32	0.09	0.47%	18.83	19.41	24620	4694	2.03%
2026-05-15	19.39	19.23	-0.12	-0.62%	19.00	19.56	18712	3609	1.54%
2026-05-14	19.58	19.35	-0.21	-1.07%	19.33	19.68	16790	3274	1.38%
2026-05-13	19.67	19.56	0.00	0.00%	19.50	19.76	19581	3841	1.61%
2026-05-12	19.99	19.56	-0.44	-2.20%	19.50	20.14	20285	4008	1.67%
2026-05-11	20.39	20.00	-0.05	-0.25%	19.77	20.41	19418	3884	1.60%
2026-05-08	19.80	20.05	0.25	1.26%	19.76	20.17	20006	4004	1.65%
2026-05-07	20.06	19.80	-0.25	-1.25%	19.75	20.20	21853	4357	1.80%
2026-05-06	19.95	20.05	0.10	0.50%	19.82	20.26	36181	7248	2.98%
2026-04-30	19.75	19.95	0.33	1.68%	19.58	20.00	32159	6380	2.65%
2026-04-29	19.19	19.62	0.43	2.24%	19.19	19.80	23794	4669	1.96%
2026-04-28	19.16	19.19	0.05	0.26%	19.10	19.47	27656	5331	2.28%
2026-04-27	18.70	19.14	0.47	2.52%	18.44	19.26	27509	5209	2.27%
2026-04-24	18.29	18.67	0.24	1.30%	18.18	18.80	22120	4096	1.82%
2026-04-23	18.61	18.43	-0.29	-1.55%	18.37	18.79	14046	2599	1.16%
2026-04-22	18.88	18.72	-0.18	-0.95%	18.58	18.88	15474	2894	1.28%
2026-04-21	18.86	18.90	-0.01	-0.05%	18.80	19.10	17311	3276	1.43%
2026-04-20	18.87	18.91	0.06	0.32%	18.68	18.98	17663	3328	1.46%
2026-04-17	18.81	18.85	0.09	0.48%	18.63	18.89	21137	3965	1.74%
2026-04-16	18.38	18.76	0.46	2.51%	18.16	18.83	20362	3778	1.68%
2026-04-15	18.60	18.30	-0.17	-0.92%	18.25	18.60	22460	4138	1.85%
2026-04-14	18.74	18.47	-0.08	-0.43%	18.22	18.75	24084	4435	1.98%
2026-04-13	18.44	18.55	-0.01	-0.05%	18.14	18.60	26546	4877	2.19%
2026-04-10	18.32	18.56	0.25	1.37%	18.32	18.77	22114	4117	1.82%
2026-04-09	18.88	18.31	-0.47	-2.50%	18.23	18.88	25982	4815	2.14%
2026-04-08	18.28	18.78	0.75	4.16%	18.25	18.82	32407	6037	2.67%
2026-04-07	17.59	18.03	0.35	1.98%	17.36	18.17	37389	6693	3.08%
2026-04-03	18.33	17.68	-0.65	-3.55%	17.55	18.40	29252	5213	2.41%
2026-04-02	18.82	18.33	-0.44	-2.34%	18.11	18.87	25714	4743	2.12%
2026-04-01	18.92	18.77	0.27	1.46%	18.56	19.11	31321	5871	2.58%
2026-03-31	18.50	18.50	-0.59	-3.09%	18.50	19.35	43167	8139	3.56%
2026-03-30	18.62	19.09	0.34	1.81%	18.50	19.09	31438	5951	2.59%
2026-03-27	18.21	18.75	0.26	1.41%	18.06	18.90	33733	6286	2.78%
2026-03-26	18.90	18.49	-0.26	-1.39%	18.35	19.06	27894	5195	2.30%
2026-03-25	18.55	18.75	0.45	2.46%	18.36	18.97	41906	7856	3.45%
2026-03-24	17.71	18.30	1.15	6.71%	17.34	18.32	59289	10594	4.89%
2026-03-23	18.38	17.15	-1.36	-7.35%	16.98	18.38	58357	10277	4.81%
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%