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
2025-09-16	10.66	10.71	0.05	0.47%	10.62	10.80	71280	7639	1.80%
2025-09-15	10.56	10.66	0.07	0.66%	10.53	11.03	101432	10929	2.55%
2025-09-12	10.78	10.59	-0.18	-1.67%	10.58	10.81	66873	7135	1.68%
2025-09-11	10.70	10.77	0.08	0.75%	10.43	10.78	66583	7062	1.68%
2025-09-10	10.68	10.69	-0.01	-0.09%	10.67	10.98	68325	7384	1.72%
2025-09-09	10.80	10.70	-0.11	-1.02%	10.65	10.81	50309	5385	1.27%
2025-09-08	10.66	10.81	0.13	1.22%	10.65	10.97	70797	7667	1.78%
2025-09-05	10.50	10.68	0.21	2.01%	10.39	10.76	83746	8902	2.11%
2025-09-04	10.46	10.47	0.01	0.10%	10.28	10.61	77776	8162	1.96%
2025-09-03	10.89	10.46	-0.45	-4.12%	10.41	10.97	115015	12227	2.90%
2025-09-02	11.07	10.91	-0.16	-1.45%	10.58	11.10	145409	15746	3.66%
2025-09-01	11.07	11.07	-0.02	-0.18%	11.01	11.28	98933	10985	2.49%
2025-08-29	11.37	11.09	-0.28	-2.46%	11.07	11.39	100062	11167	2.52%
2025-08-28	11.50	11.37	-0.15	-1.30%	11.00	11.60	161038	18192	4.06%
2025-08-27	11.90	11.52	-0.33	-2.78%	11.50	11.97	132327	15559	3.33%
2025-08-26	11.57	11.85	0.16	1.37%	11.34	11.99	201418	23624	5.07%
2025-08-25	11.87	11.69	-0.09	-0.76%	11.64	11.89	104544	12264	2.63%
2025-08-22	11.84	11.78	-0.01	-0.08%	11.63	11.90	80486	9451	2.03%
2025-08-21	12.00	11.79	-0.14	-1.17%	11.70	12.00	85799	10147	2.16%
2025-08-20	11.89	11.93	0.04	0.34%	11.78	11.95	107577	12776	2.71%
2025-08-19	11.71	11.89	0.24	2.06%	11.47	11.98	160355	18886	4.04%
2025-08-18	11.59	11.65	0.14	1.22%	11.55	11.85	100460	11725	2.53%
2025-08-15	11.29	11.51	0.19	1.68%	11.29	11.55	65153	7477	1.64%
2025-08-14	11.70	11.32	-0.38	-3.25%	11.32	11.75	81362	9354	2.05%
2025-08-13	11.49	11.70	0.21	1.83%	11.43	11.72	93132	10803	2.35%
2025-08-12	11.61	11.49	-0.12	-1.03%	11.41	11.65	67254	7724	1.69%
2025-08-11	11.46	11.61	0.15	1.31%	11.40	11.74	74687	8668	1.88%
2025-08-08	11.49	11.46	-0.05	-0.43%	11.40	11.57	46897	5370	1.18%
2025-08-07	11.64	11.51	-0.17	-1.46%	11.47	11.72	70368	8131	1.77%
2025-08-06	11.56	11.68	0.09	0.78%	11.51	11.76	104090	12151	2.62%
2025-08-05	11.48	11.59	0.20	1.76%	11.48	11.86	118907	13819	2.99%
2025-08-04	11.01	11.39	0.37	3.36%	10.95	11.63	149966	16979	3.78%
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%