天目湖 (603136) - 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	12.54	12.45	-0.13	-1.03%	12.36	12.58	64753	8046	2.40%
2025-07-31	12.86	12.58	-0.29	-2.25%	12.55	12.86	91278	11542	3.38%
2025-07-30	12.69	12.87	0.12	0.94%	12.69	13.00	125929	16208	4.66%
2025-07-29	12.77	12.75	-0.03	-0.23%	12.55	12.81	54204	6860	2.01%
2025-07-28	12.74	12.78	0.04	0.31%	12.71	12.88	50899	6502	1.88%
2025-07-25	12.85	12.74	-0.11	-0.86%	12.66	12.95	64833	8275	2.40%
2025-07-24	12.60	12.85	0.28	2.23%	12.59	12.87	92375	11814	3.42%
2025-07-23	12.78	12.57	-0.22	-1.72%	12.54	12.81	79747	10106	2.95%
2025-07-22	12.88	12.79	-0.09	-0.70%	12.73	12.89	73550	9403	2.72%
2025-07-21	12.79	12.88	0.04	0.31%	12.79	12.89	78855	10140	2.92%
2025-07-18	12.81	12.84	0.00	0.00%	12.71	12.87	66781	8539	2.47%
2025-07-17	12.84	12.84	0.07	0.55%	12.79	12.95	67273	8651	2.49%
2025-07-16	12.83	12.77	0.06	0.47%	12.71	12.95	77932	9999	2.89%
2025-07-15	12.94	12.71	-0.33	-2.53%	12.64	13.02	102366	13086	3.79%
2025-07-14	13.07	13.04	-0.02	-0.15%	12.99	13.16	59943	7829	2.22%
2025-07-11	13.04	13.06	0.02	0.15%	12.90	13.12	89328	11631	3.31%
2025-07-10	13.05	13.04	-0.02	-0.15%	12.93	13.20	114910	14993	4.25%
2025-07-09	13.15	13.06	-0.15	-1.14%	12.95	13.29	142970	18703	5.29%
2025-07-08	13.54	13.21	-0.32	-2.37%	13.01	13.54	235642	31091	8.72%
2025-07-07	13.33	13.53	0.02	0.15%	13.32	13.74	192121	26101	7.11%
2025-07-04	13.56	13.51	0.16	1.20%	13.17	13.74	195078	26287	7.22%
2025-07-03	13.20	13.35	-0.05	-0.37%	13.20	13.65	171542	22995	6.35%
2025-07-02	13.28	13.40	0.10	0.75%	13.10	13.88	277614	37654	10.28%
2025-07-01	13.48	13.30	-0.17	-1.26%	13.10	13.55	181007	24104	6.70%
2025-06-30	13.37	13.47	0.03	0.22%	13.11	13.58	273197	36435	10.11%
2025-06-27	14.13	13.44	-0.18	-1.32%	13.38	14.58	532708	74163	19.72%
2025-06-26	12.33	13.62	1.24	10.02%	12.31	13.62	312210	41270	11.56%
2025-06-25	12.44	12.38	0.10	0.81%	12.21	12.51	80372	9922	2.98%
2025-06-24	12.35	12.28	0.03	0.24%	12.19	12.54	92956	11435	3.44%
2025-06-23	12.00	12.25	0.47	3.99%	11.99	12.78	147299	18167	5.45%
2025-06-20	11.98	11.78	-0.22	-1.83%	11.73	12.34	68810	8198	2.55%
2025-06-19	11.96	12.00	0.13	1.10%	11.88	12.25	82280	9891	3.05%
2025-06-18	12.10	11.87	-0.18	-1.49%	11.85	12.12	45128	5383	1.67%
2025-06-17	12.35	12.05	-0.16	-1.31%	11.95	12.35	56829	6865	2.10%
2025-06-16	12.36	12.21	-0.15	-1.21%	12.15	12.52	78163	9635	2.89%
2025-06-13	12.80	12.36	-0.56	-4.33%	12.30	12.90	93840	11740	3.47%
2025-06-12	12.65	12.92	0.22	1.73%	12.65	13.10	105291	13575	3.90%
2025-06-11	12.65	12.70	0.00	0.00%	12.52	12.82	85801	10873	3.18%
2025-06-10	12.75	12.70	-0.05	-0.39%	12.54	12.89	105732	13462	3.91%
2025-06-09	12.69	12.75	0.15	1.19%	12.50	12.82	120198	15242	4.45%
2025-06-06	12.74	12.60	-0.14	-1.10%	12.54	12.91	132499	16788	4.91%
2025-06-05	12.31	12.74	0.50	4.08%	12.22	12.99	225111	28516	8.33%
2025-06-04	11.84	12.24	0.26	2.17%	11.78	12.44	136434	16521	5.05%
2025-06-03	11.52	11.98	0.58	5.09%	11.52	12.01	117496	13904	4.35%
2025-05-30	11.56	11.40	-0.15	-1.30%	11.38	11.60	29092	3341	1.08%
2025-05-29	11.66	11.78	0.09	0.77%	11.56	11.78	34436	4030	1.27%
2025-05-28	11.62	11.69	0.05	0.43%	11.55	11.71	26261	3055	0.97%
2025-05-27	11.62	11.64	0.01	0.09%	11.58	11.69	22099	2574	0.82%
2025-05-26	11.43	11.63	0.22	1.93%	11.43	11.72	31666	3661	1.17%
2025-05-23	11.55	11.41	-0.17	-1.47%	11.40	11.68	41038	4729	1.52%
2025-05-22	11.80	11.58	-0.26	-2.20%	11.57	11.80	36756	4291	1.36%
2025-05-21	11.89	11.84	-0.03	-0.25%	11.75	11.89	29513	3483	1.09%
2025-05-20	11.87	11.87	0.02	0.17%	11.79	11.94	40249	4781	1.49%
2025-05-19	11.59	11.85	0.23	1.98%	11.56	11.89	64252	7570	2.38%
2025-05-16	11.52	11.62	0.08	0.69%	11.51	11.65	30485	3529	1.13%
2025-05-15	11.54	11.54	-0.04	-0.35%	11.52	11.63	33393	3865	1.24%
2025-05-14	11.61	11.58	-0.08	-0.69%	11.46	11.64	42519	4905	1.57%
2025-05-13	11.63	11.66	0.04	0.34%	11.60	11.70	39279	4578	1.45%
2025-05-12	11.58	11.62	0.01	0.09%	11.56	11.66	40374	4687	1.49%
2025-05-09	11.75	11.61	-0.14	-1.19%	11.56	11.84	45518	5293	1.69%
2025-05-08	11.67	11.75	0.01	0.09%	11.59	11.79	44685	5236	1.65%
2025-05-07	11.65	11.74	0.09	0.77%	11.59	11.95	74884	8768	2.77%
2025-05-06	11.56	11.65	0.10	0.87%	11.35	11.66	80343	9241	2.97%
2025-04-30	11.88	11.55	-0.27	-2.28%	11.52	11.89	81069	9437	3.00%
2025-04-29	11.65	11.82	0.05	0.42%	11.62	12.01	59256	6993	2.19%
2025-04-28	12.41	11.77	-0.62	-5.00%	11.77	12.45	116014	13823	4.29%
2025-04-25	12.18	12.39	0.20	1.64%	12.10	12.48	106786	13209	3.95%
2025-04-24	12.31	12.19	-0.27	-2.17%	12.08	12.66	126190	15558	4.67%