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
2026-05-07	17.90	18.14	0.19	1.06%	17.90	18.39	15841	2881	2.83%
2026-05-06	17.92	17.95	0.04	0.22%	17.80	18.10	18839	3381	3.36%
2026-04-30	17.65	17.91	0.31	1.76%	17.58	17.94	16866	3002	3.01%
2026-04-29	17.39	17.60	0.32	1.85%	17.28	17.72	20949	3683	3.74%
2026-04-28	17.70	17.28	-0.42	-2.37%	17.26	17.86	23840	4175	4.25%
2026-04-27	17.40	17.70	0.24	1.37%	17.23	17.85	20216	3564	3.61%
2026-04-24	17.46	17.46	0.11	0.63%	17.12	17.58	13501	2342	2.41%
2026-04-23	17.49	17.35	-0.23	-1.31%	17.27	17.68	12323	2145	2.20%
2026-04-22	17.61	17.58	-0.15	-0.85%	17.48	17.79	13740	2417	2.45%
2026-04-21	17.71	17.73	-0.08	-0.45%	17.60	18.10	11388	2025	2.03%
2026-04-20	17.77	17.81	-0.10	-0.56%	17.73	17.96	12017	2139	2.14%
2026-04-17	17.99	17.91	-0.14	-0.78%	17.83	18.13	9664	1734	1.72%
2026-04-16	17.93	18.05	0.11	0.61%	17.75	18.10	12071	2164	2.15%
2026-04-15	17.91	17.94	0.04	0.22%	17.87	18.11	10704	1923	1.91%
2026-04-14	18.14	17.90	0.05	0.28%	17.68	18.15	15200	2715	2.71%
2026-04-13	18.16	17.85	-0.32	-1.76%	17.70	18.16	13918	2487	2.48%
2026-04-10	18.18	18.17	0.07	0.39%	18.14	18.55	12036	2201	2.15%
2026-04-09	18.56	18.10	-0.46	-2.48%	18.10	18.60	13541	2481	2.42%
2026-04-08	18.33	18.56	0.53	2.94%	18.19	18.63	16291	3012	2.91%
2026-04-07	17.54	18.03	0.55	3.15%	17.41	18.08	12313	2200	2.20%
2026-04-03	18.37	17.48	-0.66	-3.64%	17.37	18.37	18255	3228	3.26%
2026-04-02	18.48	18.14	-0.54	-2.89%	18.00	19.00	21520	3975	3.84%
2026-04-01	18.45	18.68	0.38	2.08%	18.45	18.84	21982	4096	3.92%
2026-03-31	18.45	18.30	-0.23	-1.24%	18.26	18.85	13138	2435	2.34%
2026-03-30	18.00	18.53	0.31	1.70%	18.00	18.76	14608	2696	2.61%
2026-03-27	17.97	18.22	0.10	0.55%	17.85	18.38	11767	2142	2.10%
2026-03-26	18.30	18.12	-0.21	-1.15%	17.80	18.47	19028	3456	3.39%
2026-03-25	18.48	18.33	0.38	2.12%	17.92	18.68	24152	4391	4.31%
2026-03-24	17.32	17.95	0.93	5.46%	17.32	18.06	29418	5197	5.25%
2026-03-23	18.62	17.02	-1.72	-9.18%	16.88	18.62	33535	5911	5.98%
2026-03-20	19.87	18.74	-0.74	-3.80%	18.71	19.87	23360	4496	4.17%
2026-03-19	19.86	19.48	-0.52	-2.60%	19.48	20.28	26864	5332	4.79%
2026-03-18	19.99	20.00	0.12	0.60%	19.78	20.12	22361	4463	3.99%
2026-03-17	19.90	19.88	0.07	0.35%	19.67	20.35	35750	7129	6.38%
2026-03-16	19.42	19.81	0.21	1.07%	19.42	20.15	29063	5762	5.18%
2026-03-13	19.36	19.60	0.25	1.29%	19.20	20.05	40934	8040	7.30%
2026-03-12	19.21	19.35	0.13	0.68%	19.05	19.60	24569	4730	4.38%
2026-03-11	19.36	19.22	-0.14	-0.72%	19.10	19.50	19084	3677	3.40%
2026-03-10	18.92	19.36	0.44	2.33%	18.92	19.42	22235	4279	3.97%
2026-03-09	18.75	18.92	-0.01	-0.05%	18.45	18.99	17643	3305	3.15%
2026-03-06	18.43	18.93	0.27	1.45%	18.43	19.19	26566	5023	4.74%
2026-03-05	18.31	18.66	0.36	1.97%	18.30	19.13	24254	4530	4.33%
2026-03-04	18.02	18.30	0.18	0.99%	17.82	18.88	23135	4216	4.13%
2026-03-03	18.57	18.12	-0.50	-2.69%	18.02	18.84	21077	3881	3.76%
2026-03-02	19.29	18.62	-0.69	-3.57%	18.55	19.29	19756	3714	3.52%
2026-02-27	19.28	19.31	-0.01	-0.05%	19.16	19.40	14462	2784	2.58%
2026-02-26	19.37	19.32	0.04	0.21%	19.26	19.40	14184	2739	2.53%
2026-02-25	19.36	19.28	-0.06	-0.31%	19.24	19.40	14615	2822	2.61%
2026-02-24	19.24	19.34	0.27	1.42%	19.15	19.39	19999	3860	3.57%
2026-02-13	19.10	19.07	-0.03	-0.16%	19.03	19.28	13897	2663	2.48%
2026-02-12	19.18	19.10	-0.08	-0.42%	18.95	19.35	17600	3375	3.14%
2026-02-11	19.18	19.18	0.08	0.42%	19.02	19.25	15170	2907	2.71%
2026-02-10	19.29	19.10	-0.17	-0.88%	19.10	19.29	20012	3836	3.57%
2026-02-09	19.40	19.27	0.04	0.21%	19.16	19.45	16852	3249	3.01%
2026-02-06	19.12	19.23	-0.07	-0.36%	19.07	19.60	23777	4596	4.24%
2026-02-05	19.53	19.30	-0.08	-0.41%	19.00	19.57	49384	9510	8.81%
2026-02-04	18.85	19.38	0.55	2.92%	18.75	19.38	34847	6685	6.22%
2026-02-03	19.08	18.83	-0.16	-0.84%	18.64	19.17	30825	5811	5.50%
2026-02-02	19.20	18.99	0.08	0.42%	18.91	19.32	29643	5671	5.29%
2026-01-30	18.43	18.91	0.34	1.83%	18.30	19.28	40621	7688	7.25%
2026-01-29	18.85	18.59	-0.18	-0.96%	18.48	19.33	29432	5547	5.25%
2026-01-28	18.97	18.77	-0.32	-1.68%	18.64	19.14	20825	3906	3.71%