天元智能 (603273) - 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
2025-04-03	17.24	16.88	-0.41	-2.37%	16.74	17.31	26202	4455	4.67%
2025-04-02	17.35	17.29	-0.04	-0.23%	17.10	17.50	15297	2652	2.73%
2025-04-01	17.15	17.33	0.17	0.99%	17.15	17.59	23207	4041	4.14%
2025-03-31	17.99	17.16	-1.04	-5.71%	16.95	17.99	44659	7729	7.97%
2025-03-28	18.02	18.20	0.18	1.00%	17.91	18.50	25645	4645	4.57%
2025-03-27	18.66	18.02	-0.65	-3.48%	17.94	18.66	38343	6952	6.84%
2025-03-26	18.46	18.67	0.21	1.14%	18.28	18.83	32999	6144	5.89%
2025-03-25	18.42	18.46	-0.19	-1.02%	18.13	18.79	37411	6905	6.67%
2025-03-24	19.70	18.65	-0.95	-4.85%	17.91	19.70	80593	15104	14.38%
2025-03-21	19.10	19.60	0.24	1.24%	19.10	19.89	99329	19507	17.72%
2025-03-20	19.20	19.36	0.22	1.15%	19.18	19.80	101195	19737	18.05%
2025-03-19	18.70	19.14	0.58	3.13%	18.56	20.37	109652	21352	19.56%
2025-03-18	18.48	18.56	0.08	0.43%	18.37	18.66	19951	3692	3.56%
2025-03-17	18.46	18.48	0.11	0.60%	18.27	18.54	22684	4171	4.05%
2025-03-14	18.10	18.37	0.14	0.77%	17.93	18.51	27198	4960	4.85%
2025-03-13	18.60	18.23	-0.38	-2.04%	18.00	18.65	32730	5971	5.84%
2025-03-12	18.81	18.61	-0.25	-1.33%	18.60	18.99	31862	5969	5.68%
2025-03-11	18.50	18.86	0.03	0.16%	18.40	18.91	39600	7390	7.06%
2025-03-10	18.72	18.83	0.11	0.59%	18.66	18.94	28572	5371	5.10%
2025-03-07	18.89	18.72	-0.17	-0.90%	18.64	19.12	45912	8641	8.19%
2025-03-06	18.80	18.89	-0.13	-0.68%	18.73	19.13	71619	13545	12.78%
2025-03-05	18.49	19.02	0.53	2.87%	18.38	19.89	93510	17855	16.68%
2025-03-04	17.95	18.49	0.59	3.30%	17.88	18.58	34836	6379	6.21%
2025-03-03	18.00	17.90	0.22	1.24%	17.73	18.39	32735	5926	5.84%
2025-02-28	18.60	17.68	-0.90	-4.84%	17.61	18.86	42362	7696	7.56%
2025-02-27	18.76	18.58	-0.18	-0.96%	18.11	18.88	39082	7220	6.97%
2025-02-26	18.69	18.76	0.07	0.37%	18.53	18.85	34924	6529	6.23%
2025-02-25	18.56	18.69	-0.09	-0.48%	18.46	18.98	43884	8254	7.83%
2025-02-24	18.70	18.78	0.01	0.05%	18.40	18.96	48652	9078	8.68%
2025-02-21	18.80	18.77	-0.03	-0.16%	18.70	19.08	64100	12067	11.43%
2025-02-20	18.50	18.80	0.22	1.18%	18.17	18.80	56060	10470	10.00%
2025-02-19	17.91	18.58	0.78	4.38%	17.91	18.60	59447	10963	10.60%
2025-02-18	18.50	17.80	-0.69	-3.73%	17.77	18.65	40958	7439	7.31%
2025-02-17	18.25	18.49	0.16	0.87%	18.19	18.69	46727	8590	8.34%
2025-02-14	18.55	18.33	-0.35	-1.87%	18.27	18.80	47466	8763	8.47%
2025-02-13	18.46	18.68	0.15	0.81%	18.31	18.88	61621	11486	10.99%
2025-02-12	18.36	18.53	0.04	0.22%	18.22	18.64	46189	8496	8.24%
2025-02-11	18.57	18.49	-0.23	-1.23%	18.33	18.72	51930	9596	9.26%
2025-02-10	18.15	18.72	0.39	2.13%	18.15	18.72	75094	13871	13.40%
2025-02-07	18.13	18.33	0.06	0.33%	18.09	18.57	80425	14726	14.35%
2025-02-06	18.00	18.27	-0.19	-1.03%	18.00	18.50	108459	19767	19.35%
2025-02-05	16.99	18.46	1.68	10.01%	16.78	18.46	98483	17500	17.57%
2025-01-27	17.32	16.78	-0.37	-2.16%	16.59	17.39	35844	6084	6.39%
2025-01-24	16.79	17.15	0.00	0.00%	16.78	17.40	47573	8163	8.49%
2025-01-23	16.69	17.15	0.58	3.50%	16.61	18.23	84919	14796	15.15%
2025-01-22	16.60	16.57	-0.16	-0.96%	16.50	16.81	21318	3540	3.80%
2025-01-21	17.11	16.73	-0.47	-2.73%	16.53	17.20	38169	6399	6.81%
2025-01-20	17.05	17.20	0.30	1.78%	17.05	17.45	69732	11995	12.44%
2025-01-17	16.79	16.90	-0.06	-0.35%	16.54	17.10	34038	5723	6.07%
2025-01-16	16.45	16.96	0.52	3.16%	16.42	17.17	55168	9295	9.84%
2025-01-15	16.30	16.44	0.15	0.92%	16.16	16.99	38084	6301	6.79%
2025-01-14	15.70	16.29	0.66	4.22%	15.69	16.33	35250	5670	6.29%
2025-01-13	15.28	15.63	0.22	1.43%	15.09	15.70	18548	2866	3.31%
2025-01-10	16.00	15.41	-0.59	-3.69%	15.41	16.04	25540	4011	4.56%
2025-01-09	15.88	16.00	-0.02	-0.12%	15.82	16.18	22878	3663	4.08%
2025-01-08	16.25	16.02	-0.32	-1.96%	15.53	16.34	35591	5682	6.35%
2025-01-07	15.74	16.34	0.60	3.81%	15.67	16.34	33951	5439	6.06%
2025-01-06	15.36	15.74	0.39	2.54%	15.00	15.76	31915	4952	5.69%
2025-01-03	16.24	15.35	-0.85	-5.25%	15.31	16.35	33946	5332	6.06%
2025-01-02	16.55	16.20	-0.32	-1.94%	16.03	16.81	31850	5220	5.68%
2024-12-31	17.29	16.52	-0.77	-4.45%	16.52	17.38	39156	6586	6.98%
2024-12-30	17.69	17.29	-0.38	-2.15%	17.20	17.70	33213	5768	5.92%
2024-12-27	17.75	17.67	0.07	0.40%	17.47	17.90	40461	7187	7.22%
2024-12-26	17.10	17.60	0.32	1.85%	17.10	17.85	42251	7424	7.54%
2024-12-25	18.08	17.28	-0.97	-5.32%	17.01	18.08	63641	11060	11.35%