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
2026-08-20	9.60	10.00	0.40	4.17%	9.60	10.03	52421	5174	1.32%
2026-08-19	9.97	9.60	-0.41	-4.10%	9.56	9.97	61463	5952	1.55%
2026-08-18	10.24	10.01	-0.23	-2.25%	9.92	10.24	48365	4843	1.22%
2026-08-17	10.03	10.24	0.17	1.69%	9.97	10.25	47946	4861	1.21%
2026-08-14	9.93	10.07	0.09	0.90%	9.93	10.17	30458	3055	0.77%
2026-08-13	10.15	9.98	-0.16	-1.58%	9.97	10.20	38334	3867	0.97%
2026-08-12	10.04	10.14	0.10	1.00%	10.00	10.24	40064	4057	1.01%
2026-08-11	9.99	10.04	0.06	0.60%	9.81	10.12	52332	5225	1.32%
2026-08-10	9.98	9.98	0.01	0.10%	9.85	10.02	58180	5786	1.47%
2026-08-07	10.20	9.97	-0.23	-2.25%	9.88	10.33	92482	9305	2.33%
2026-08-06	9.86	10.20	0.26	2.62%	9.86	10.36	110872	11298	2.79%
2026-08-05	9.61	9.94	0.40	4.19%	9.51	9.94	67907	6624	1.71%
2026-08-04	9.50	9.54	0.07	0.74%	9.49	9.65	60535	5786	1.52%
2026-08-03	9.41	9.47	0.11	1.18%	9.28	9.51	45439	4299	1.14%
2026-07-31	9.24	9.36	0.23	2.52%	9.14	9.45	59144	5516	1.49%
2026-07-30	9.22	9.13	-0.15	-1.62%	9.08	9.42	67690	6254	1.70%
2026-07-29	9.10	9.28	0.17	1.87%	9.08	9.31	55026	5069	1.39%
2026-07-28	9.07	9.11	-0.08	-0.87%	9.07	9.37	45249	4166	1.14%
2026-07-27	9.10	9.19	0.18	2.00%	9.00	9.27	46537	4269	1.17%
2026-07-24	9.34	9.01	-0.22	-2.38%	8.97	9.34	48818	4429	1.23%
2026-07-23	8.80	9.23	0.33	3.71%	8.80	9.27	62262	5669	1.57%
2026-07-22	9.03	8.90	-0.26	-2.84%	8.84	9.25	59237	5329	1.49%
2026-07-21	9.37	9.16	0.02	0.22%	8.69	9.37	100685	9112	2.54%
2026-07-20	9.82	9.14	-0.68	-6.92%	9.00	10.16	117550	11192	2.96%
2026-07-17	10.58	9.82	-0.80	-7.53%	9.82	10.75	92050	9389	2.32%
2026-07-16	10.80	10.62	-0.31	-2.84%	10.57	10.97	57034	6135	1.44%
2026-07-15	10.82	10.93	0.17	1.58%	10.67	11.11	64356	7053	1.62%
2026-07-14	10.59	10.76	0.11	1.03%	10.50	10.92	71980	7721	1.81%
2026-07-13	10.95	10.65	-0.31	-2.83%	10.61	10.98	94270	10154	2.37%
2026-07-10	10.77	10.96	0.17	1.58%	10.57	11.22	69229	7572	1.74%
2026-07-09	10.63	10.79	0.10	0.94%	10.41	10.87	49468	5259	1.25%
2026-07-08	10.66	10.69	-0.10	-0.93%	10.48	10.87	60683	6477	1.53%
2026-07-07	11.03	10.79	-0.23	-2.09%	10.69	11.13	43794	4776	1.10%
2026-07-06	11.27	11.02	-0.20	-1.78%	11.00	11.44	56160	6263	1.41%
2026-07-03	11.21	11.22	0.09	0.81%	10.98	11.43	54049	6092	1.36%
2026-07-02	10.89	11.13	0.14	1.27%	10.87	11.60	82156	9261	2.07%
2026-07-01	10.85	10.99	0.12	1.10%	10.67	11.21	74802	8146	1.88%
2026-06-30	10.55	10.87	0.32	3.03%	10.35	10.95	85319	9154	2.15%
2026-06-29	10.60	10.55	0.00	0.00%	10.22	10.70	101563	10627	2.56%
2026-06-26	10.80	10.55	-0.36	-3.30%	10.51	10.90	68583	7307	1.73%
2026-06-25	11.05	10.91	-0.15	-1.36%	10.85	11.33	82522	9081	2.08%
2026-06-24	11.22	11.06	-0.17	-1.51%	10.93	11.35	71758	7954	1.81%
2026-06-23	11.21	11.23	-0.12	-1.06%	11.19	11.68	72818	8287	1.83%
2026-06-22	11.89	11.35	-0.50	-4.22%	11.03	11.89	123118	13983	3.10%
2026-06-18	12.58	11.85	-0.62	-4.97%	11.76	12.58	104519	12611	2.63%
2026-06-17	12.24	12.47	0.18	1.46%	12.14	12.62	137642	17132	3.47%
2026-06-16	13.18	12.29	-0.62	-4.80%	12.24	13.30	193620	24262	4.88%
2026-06-15	11.88	12.91	1.17	9.97%	11.75	12.91	116150	14549	2.92%
2026-06-12	11.66	11.74	0.31	2.71%	11.51	12.23	115462	13703	2.91%
2026-06-11	11.22	11.43	0.01	0.09%	10.84	11.95	150617	17054	3.79%
2026-06-10	11.68	11.42	-0.40	-3.38%	11.17	11.88	97388	11157	2.45%
2026-06-09	12.31	11.82	-0.39	-3.19%	11.78	12.37	73034	8718	1.84%
2026-06-08	12.02	12.21	-0.29	-2.32%	12.02	12.69	90014	11125	2.27%
2026-06-05	12.37	12.50	0.12	0.97%	11.97	12.61	108072	13273	2.72%
2026-06-04	13.07	12.38	-0.62	-4.77%	12.33	13.07	97981	12334	2.47%
2026-06-03	13.28	13.00	-0.29	-2.18%	12.82	13.48	106048	13866	2.67%
2026-06-02	13.31	13.29	-0.09	-0.67%	12.85	13.53	95368	12610	2.40%
2026-06-01	13.51	13.38	0.01	0.07%	13.05	13.66	76593	10291	1.93%
2026-05-29	13.88	13.37	-0.45	-3.26%	13.22	14.03	110223	14916	2.78%
2026-05-28	13.96	13.82	-0.28	-1.99%	13.64	14.40	111152	15492	2.80%
2026-05-27	13.90	14.10	0.12	0.86%	13.62	14.18	93755	13037	2.36%
2026-05-26	14.02	13.98	-0.04	-0.29%	13.68	14.30	81321	11327	2.05%
2026-05-25	14.43	14.02	-0.41	-2.84%	13.90	14.47	100838	14264	2.54%
2026-05-22	14.36	14.43	0.11	0.77%	14.27	14.73	115689	16721	2.91%
2026-05-21	14.54	14.32	0.01	0.07%	14.22	14.90	136390	19809	3.43%
2026-05-20	13.52	14.31	0.65	4.76%	13.52	14.44	136548	19173	3.44%
2026-05-19	13.97	13.66	-0.30	-2.15%	13.55	13.98	87332	11977	2.20%
2026-05-18	14.10	13.96	-0.07	-0.50%	13.75	14.10	91286	12694	2.30%
2026-05-15	14.31	14.03	-0.28	-1.96%	13.92	14.37	130863	18524	3.30%
2026-05-14	13.93	14.31	0.44	3.17%	13.71	14.52	187479	26532	4.72%
2026-05-13	14.10	13.87	-0.25	-1.77%	13.70	14.10	142396	19794	3.59%
2026-05-12	14.22	14.12	-0.13	-0.91%	13.94	14.29	144018	20279	3.63%