泰鸿万立 (603210) - 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
2026-03-20	18.76	18.38	-0.38	-2.03%	18.38	18.89	20842	3866	2.76%
2026-03-19	18.96	18.76	-0.22	-1.16%	18.58	19.07	17138	3228	2.27%
2026-03-18	19.21	18.98	-0.23	-1.20%	18.83	19.22	22930	4350	3.04%
2026-03-17	19.33	19.21	-0.11	-0.57%	19.04	19.55	37365	7213	4.96%
2026-03-16	19.05	19.32	0.13	0.68%	19.04	19.48	33117	6398	4.39%
2026-03-13	18.98	19.19	0.21	1.11%	18.82	19.46	38616	7378	5.12%
2026-03-12	18.89	18.98	0.05	0.26%	18.85	18.99	10867	2058	1.44%
2026-03-11	18.83	18.93	0.08	0.42%	18.75	19.26	19693	3746	2.61%
2026-03-10	18.60	18.85	0.33	1.78%	18.32	18.88	18976	3547	2.52%
2026-03-09	18.40	18.52	-0.16	-0.86%	18.38	18.66	13334	2462	1.77%
2026-03-06	18.49	18.68	0.18	0.97%	18.41	18.69	9696	1806	1.29%
2026-03-05	18.60	18.50	0.13	0.71%	18.39	18.70	11027	2044	1.46%
2026-03-04	18.60	18.37	-0.33	-1.76%	18.31	18.60	19445	3583	2.58%
2026-03-03	19.19	18.70	-0.47	-2.45%	18.66	19.36	27613	5231	3.66%
2026-03-02	19.10	19.17	-0.31	-1.59%	19.03	19.36	16298	3124	2.16%
2026-02-27	19.50	19.48	-0.02	-0.10%	19.40	19.50	9382	1824	1.24%
2026-02-26	19.52	19.50	-0.01	-0.05%	19.42	19.52	9640	1876	1.28%
2026-02-25	19.49	19.51	0.00	0.00%	19.42	19.55	11423	2229	1.52%
2026-02-24	19.30	19.51	0.30	1.56%	19.30	19.61	15993	3114	2.12%
2026-02-13	19.35	19.21	-0.15	-0.77%	19.18	19.48	17174	3313	2.28%
2026-02-12	19.54	19.36	-0.15	-0.77%	19.34	19.55	13395	2602	1.78%
2026-02-11	19.56	19.51	0.00	0.00%	19.45	19.56	11176	2178	1.48%
2026-02-10	19.61	19.51	-0.10	-0.51%	19.50	19.63	11464	2242	1.52%
2026-02-09	19.62	19.61	0.08	0.41%	19.54	19.66	14594	2859	1.94%
2026-02-06	19.54	19.53	-0.01	-0.05%	19.45	19.61	9593	1875	1.27%
2026-02-05	19.58	19.54	-0.15	-0.76%	19.50	19.67	12453	2436	1.65%
2026-02-04	19.50	19.69	0.22	1.13%	19.47	19.69	14915	2925	1.98%
2026-02-03	19.39	19.47	0.19	0.99%	19.33	19.47	9715	1886	1.29%
2026-02-02	19.61	19.28	-0.33	-1.68%	19.24	19.65	18410	3582	2.44%
2026-01-30	19.68	19.61	-0.17	-0.86%	19.56	19.77	16372	3215	2.17%
2026-01-29	19.73	19.78	0.01	0.05%	19.46	19.88	31066	6109	4.12%
2026-01-28	19.95	19.77	-0.19	-0.95%	19.75	19.97	22927	4546	3.04%
2026-01-27	20.09	19.96	-0.12	-0.60%	19.59	20.10	30399	6021	4.03%
2026-01-26	20.35	20.08	-0.23	-1.13%	19.93	20.35	32956	6619	4.37%
2026-01-23	20.19	20.31	0.13	0.64%	20.16	20.34	32904	6666	4.36%
2026-01-22	20.07	20.18	0.14	0.70%	20.02	20.27	29715	5987	3.94%
2026-01-21	19.91	20.04	0.04	0.20%	19.83	20.12	24053	4810	3.19%
2026-01-20	19.90	20.00	0.12	0.60%	19.86	20.18	32394	6474	4.30%
2026-01-19	19.85	19.88	0.05	0.25%	19.78	19.91	20483	4066	2.72%
2026-01-16	19.85	19.83	0.01	0.05%	19.80	19.93	19077	3786	2.53%
2026-01-15	19.80	19.82	-0.12	-0.60%	19.77	19.93	20269	4017	2.69%
2026-01-14	20.30	19.94	-0.29	-1.43%	19.76	20.30	52715	10574	6.99%
2026-01-13	19.95	20.23	0.32	1.61%	19.80	20.49	58211	11784	7.72%
2026-01-12	19.96	19.91	-0.04	-0.20%	19.79	19.96	37235	7391	4.94%
2026-01-09	19.91	19.95	0.10	0.50%	19.81	19.97	20258	4031	2.69%
2026-01-08	20.00	19.85	-0.15	-0.75%	19.78	20.00	27479	5456	3.64%
2026-01-07	19.78	20.00	0.23	1.16%	19.71	20.24	41709	8328	5.53%
2026-01-06	19.66	19.77	0.11	0.56%	19.62	19.77	23332	4598	3.09%
2026-01-05	19.54	19.66	0.20	1.03%	19.45	19.66	16893	3306	2.24%
2025-12-31	19.63	19.46	-0.09	-0.46%	19.42	19.63	12837	2501	1.70%
2025-12-30	19.65	19.55	-0.13	-0.66%	19.46	19.70	14219	2778	1.89%
2025-12-29	19.52	19.68	0.16	0.82%	19.44	19.75	20732	4066	2.75%
2025-12-26	19.50	19.52	0.01	0.05%	19.43	19.62	16859	3292	2.24%
2025-12-25	19.44	19.51	0.05	0.26%	19.43	19.56	13237	2581	1.76%
2025-12-24	19.29	19.46	0.21	1.09%	19.20	19.51	13989	2712	1.86%
2025-12-23	19.53	19.25	-0.25	-1.28%	19.23	19.58	12214	2364	1.62%
2025-12-22	19.39	19.50	0.09	0.46%	19.35	19.54	14235	2770	1.89%
2025-12-19	19.32	19.41	0.11	0.57%	19.29	19.47	12953	2513	1.72%
2025-12-18	19.30	19.30	-0.04	-0.21%	19.21	19.42	12827	2481	1.70%
2025-12-17	19.35	19.34	0.00	0.00%	19.01	19.39	18614	3569	2.47%
2025-12-16	19.53	19.34	-0.23	-1.18%	19.31	19.66	13374	2591	1.77%
2025-12-15	19.80	19.57	-0.20	-1.01%	19.51	19.80	12630	2479	1.68%
2025-12-12	19.45	19.77	0.29	1.49%	19.35	19.77	17955	3526	2.38%