天成自控 (603085) - 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
2025-08-01	10.90	11.02	0.07	0.64%	10.85	11.06	73084	8021	1.84%
2025-07-31	11.07	10.95	-0.12	-1.08%	10.90	11.17	66126	7291	1.67%
2025-07-30	11.21	11.07	-0.21	-1.86%	10.98	11.28	94284	10441	2.37%
2025-07-29	11.28	11.28	0.08	0.71%	11.17	11.50	89578	10104	2.26%
2025-07-28	11.21	11.20	-0.01	-0.09%	11.15	11.35	62775	7061	1.58%
2025-07-25	11.11	11.21	0.10	0.90%	11.04	11.33	84654	9451	2.13%
2025-07-24	11.38	11.11	-0.32	-2.80%	11.03	11.60	159935	18050	4.03%
2025-07-23	11.57	11.43	-0.12	-1.04%	11.40	11.61	57787	6647	1.46%
2025-07-22	11.62	11.55	-0.06	-0.52%	11.50	11.65	51991	6007	1.31%
2025-07-21	11.58	11.61	0.03	0.26%	11.51	11.65	50284	5820	1.27%
2025-07-18	11.76	11.58	-0.19	-1.61%	11.53	11.76	67240	7798	1.69%
2025-07-17	11.51	11.77	0.37	3.25%	11.41	11.84	125014	14573	3.15%
2025-07-16	11.18	11.40	0.25	2.24%	11.12	11.53	85721	9768	2.16%
2025-07-15	11.27	11.15	-0.13	-1.15%	11.08	11.33	42599	4754	1.07%
2025-07-14	11.20	11.28	0.08	0.71%	11.12	11.51	56842	6421	1.54%
2025-07-11	11.30	11.20	-0.03	-0.27%	11.13	11.35	50865	5703	1.37%
2025-07-10	11.28	11.23	-0.05	-0.44%	11.10	11.33	39145	4383	1.06%
2025-07-09	11.45	11.28	-0.13	-1.14%	11.28	11.67	50514	5772	1.36%
2025-07-08	11.45	11.41	-0.04	-0.35%	11.38	11.54	36468	4165	0.99%
2025-07-07	11.19	11.45	0.21	1.87%	11.16	11.47	45688	5197	1.23%
2025-07-04	11.35	11.24	-0.15	-1.32%	11.20	11.38	32010	3606	0.86%
2025-07-03	11.36	11.39	0.06	0.53%	11.26	11.40	35929	4072	0.97%
2025-07-02	11.47	11.33	-0.18	-1.56%	11.26	11.52	38792	4399	1.05%
2025-07-01	11.55	11.51	0.00	0.00%	11.39	11.64	54277	6246	1.47%
2025-06-30	11.38	11.51	0.14	1.23%	11.34	11.55	42776	4916	1.16%
2025-06-27	11.25	11.37	0.03	0.26%	11.25	11.43	34269	3896	0.93%
2025-06-26	11.56	11.34	-0.22	-1.90%	11.29	11.60	53170	6077	1.44%
2025-06-25	11.36	11.56	0.24	2.12%	11.33	11.64	68104	7836	1.84%
2025-06-24	11.24	11.32	0.14	1.25%	11.23	11.43	52328	5939	1.41%
2025-06-23	11.08	11.18	0.02	0.18%	10.96	11.21	48120	5332	1.30%
2025-06-20	10.96	11.16	0.16	1.45%	10.77	11.32	84538	9338	2.28%
2025-06-19	11.17	11.00	-0.22	-1.96%	10.96	11.25	55444	6159	1.50%
2025-06-18	11.19	11.22	-0.02	-0.18%	11.04	11.24	38895	4332	1.05%
2025-06-17	11.28	11.24	-0.04	-0.35%	11.18	11.33	29876	3357	0.81%
2025-06-16	11.16	11.28	-0.02	-0.18%	11.14	11.54	44183	4997	1.19%
2025-06-13	11.47	11.30	-0.27	-2.33%	11.11	11.57	71340	8061	1.93%
2025-06-12	11.58	11.57	0.00	0.00%	11.50	11.70	49926	5786	1.35%
2025-06-11	11.50	11.57	0.07	0.61%	11.49	11.75	53489	6225	1.44%
2025-06-10	11.88	11.50	-0.36	-3.04%	11.31	11.90	85576	9890	2.31%
2025-06-09	11.74	11.86	0.13	1.11%	11.65	12.09	115323	13723	3.11%
2025-06-06	11.90	11.73	-0.17	-1.43%	11.63	12.12	76688	9035	2.07%
2025-06-05	11.83	11.90	0.07	0.59%	11.61	12.03	136788	16255	3.69%
2025-06-04	11.15	11.83	0.73	6.58%	11.12	11.87	182187	21110	4.92%
2025-06-03	11.18	11.10	-0.15	-1.33%	11.10	11.25	59332	6614	1.60%
2025-05-30	11.45	11.25	-0.27	-2.34%	11.18	11.46	70787	7980	1.91%
2025-05-29	11.44	11.52	0.05	0.44%	11.42	11.65	68065	7835	1.84%
2025-05-28	11.50	11.47	-0.17	-1.46%	11.43	11.73	79701	9177	2.15%
2025-05-27	11.33	11.64	0.30	2.65%	11.14	11.70	112446	12879	3.04%
2025-05-26	11.26	11.34	0.13	1.16%	11.11	11.41	51247	5796	1.38%
2025-05-23	11.30	11.21	-0.14	-1.23%	11.18	11.53	60491	6864	1.63%
2025-05-22	11.45	11.35	-0.17	-1.48%	11.32	11.65	51648	5904	1.40%
2025-05-21	11.65	11.52	-0.18	-1.54%	11.42	11.68	68851	7941	1.86%
2025-05-20	11.55	11.70	0.09	0.78%	11.37	11.72	77858	9027	2.10%
2025-05-19	11.52	11.61	0.09	0.78%	11.35	11.67	79300	9141	2.14%
2025-05-16	11.47	11.52	0.12	1.05%	11.28	11.72	104732	12162	2.83%
2025-05-15	11.79	11.40	-0.11	-0.96%	11.40	12.35	163926	19185	4.43%
2025-05-14	11.64	11.51	-0.13	-1.12%	11.47	11.69	77515	8960	2.09%
2025-05-13	12.10	11.64	-0.29	-2.43%	11.63	12.10	111654	13127	3.02%
2025-05-12	11.75	11.93	0.32	2.76%	11.70	12.04	151317	18010	4.09%
2025-05-09	11.68	11.61	-0.40	-3.33%	11.50	11.95	174966	20413	4.73%
2025-05-08	12.05	12.01	0.17	1.44%	11.90	12.43	254675	30820	6.88%
2025-05-07	11.79	11.84	0.22	1.89%	11.63	12.09	160704	19136	4.34%
2025-05-06	11.46	11.62	0.25	2.20%	11.28	11.62	93281	10689	2.52%
2025-04-30	10.99	11.37	0.38	3.46%	10.92	11.43	105729	11850	2.86%
2025-04-29	10.81	10.99	0.34	3.19%	10.70	11.15	102054	11216	2.76%
2025-04-28	10.74	10.65	-0.15	-1.39%	10.53	10.79	67748	7215	1.83%
2025-04-25	10.84	10.80	-0.10	-0.92%	10.80	11.13	87160	9534	2.35%
2025-04-24	11.08	10.90	-0.18	-1.62%	10.77	11.23	118866	13055	3.21%