天永智能 (603895) - 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
2026-06-18	30.22	30.60	0.44	1.46%	29.70	31.00	17892	5441	1.66%
2026-06-17	31.18	30.16	-0.60	-1.95%	29.95	31.18	16983	5139	1.57%
2026-06-16	30.79	30.76	0.22	0.72%	29.60	31.18	19681	6009	1.82%
2026-06-15	30.05	30.54	0.49	1.63%	30.05	31.16	15270	4668	1.41%
2026-06-12	30.66	30.05	-0.40	-1.31%	30.02	31.50	18121	5528	1.68%
2026-06-11	30.60	30.45	-0.45	-1.46%	29.39	31.15	27775	8375	2.57%
2026-06-10	31.90	30.90	-0.98	-3.07%	30.62	31.96	23582	7358	2.18%
2026-06-09	32.18	31.88	-0.78	-2.39%	31.25	33.18	22969	7345	2.13%
2026-06-08	32.67	32.66	-0.42	-1.27%	32.12	33.43	22275	7270	2.06%
2026-06-05	33.50	33.08	0.14	0.43%	32.01	34.00	30675	10109	2.84%
2026-06-04	33.69	32.94	-2.23	-6.34%	32.50	35.00	56809	18977	5.26%
2026-06-03	33.99	35.17	-2.60	-6.88%	33.99	38.06	70031	25062	6.48%
2026-06-02	36.72	37.77	0.68	1.83%	36.54	39.38	42614	16199	3.94%
2026-06-01	38.10	37.09	-1.71	-4.41%	36.89	39.34	34122	12888	3.16%
2026-05-29	39.00	38.80	-0.27	-0.69%	37.50	39.40	42435	16306	3.93%
2026-05-28	41.28	39.07	-1.11	-2.76%	38.45	41.78	66606	26249	6.16%
2026-05-27	36.36	40.18	3.65	9.99%	36.36	40.18	21884	8546	2.02%
2026-05-26	37.32	36.53	-0.52	-1.40%	34.88	37.32	39447	14249	3.65%
2026-05-25	37.89	37.05	-0.84	-2.22%	36.80	39.55	35176	13219	3.25%
2026-05-22	38.84	37.89	-0.34	-0.89%	37.01	39.13	41490	15767	3.84%
2026-05-21	40.07	38.23	-2.17	-5.37%	38.00	40.46	44363	17454	4.10%
2026-05-20	40.04	40.40	0.54	1.35%	39.23	40.50	34099	13655	3.15%
2026-05-19	38.55	39.86	0.93	2.39%	38.55	41.16	51555	20677	4.77%
2026-05-18	38.56	38.93	-0.69	-1.74%	38.56	41.30	54558	21567	5.05%
2026-05-15	38.89	39.62	1.06	2.75%	38.05	40.36	54296	21432	5.02%
2026-05-14	37.55	38.56	0.48	1.26%	37.41	39.15	61612	23694	5.70%
2026-05-13	36.50	38.08	1.58	4.33%	35.20	38.89	86149	32601	7.97%
2026-05-12	32.84	36.50	3.32	10.01%	32.84	36.50	49366	17450	4.57%
2026-05-11	32.21	33.18	1.28	4.01%	31.58	33.50	43404	14252	4.02%
2026-05-08	31.91	31.90	0.19	0.60%	30.76	32.25	49973	15838	4.62%
2026-05-07	28.75	31.71	2.88	9.99%	28.75	31.71	37468	11451	3.47%
2026-05-06	28.67	28.83	0.16	0.56%	27.91	29.34	27878	7961	2.58%
2026-04-30	28.11	28.67	0.43	1.52%	28.11	28.89	14105	4019	1.31%
2026-04-29	28.87	28.24	-0.19	-0.67%	27.86	28.87	16725	4708	1.55%
2026-04-28	28.89	28.43	-0.97	-3.30%	28.21	29.50	18468	5303	1.71%
2026-04-27	29.02	29.40	0.62	2.15%	28.32	29.73	19822	5790	1.83%
2026-04-24	29.90	28.78	-1.08	-3.62%	28.56	30.00	21515	6230	1.99%
2026-04-23	28.78	29.86	1.08	3.75%	28.09	30.48	44447	12976	4.11%
2026-04-22	29.03	28.78	-0.25	-0.86%	28.70	29.27	13103	3784	1.21%
2026-04-21	29.32	29.03	-0.40	-1.36%	28.61	29.43	14486	4203	1.34%
2026-04-20	29.50	29.43	-0.16	-0.54%	28.86	29.62	16985	4964	1.57%
2026-04-17	28.70	29.59	0.93	3.24%	28.53	29.78	24368	7143	2.25%
2026-04-16	28.66	28.66	0.00	0.00%	28.35	29.59	28184	8114	2.61%
2026-04-15	27.83	28.66	0.85	3.06%	27.68	28.96	22084	6285	2.04%
2026-04-14	27.96	27.81	0.34	1.24%	27.41	28.23	16102	4470	1.49%
2026-04-13	27.36	27.47	-0.15	-0.54%	27.15	27.96	19893	5471	1.84%
2026-04-10	26.94	27.62	0.97	3.64%	26.64	28.13	17992	4966	1.66%
2026-04-09	26.64	26.65	-0.22	-0.82%	26.35	27.19	18339	4900	1.70%
2026-04-08	26.00	26.87	1.43	5.62%	25.87	26.88	12605	3341	1.17%
2026-04-07	24.99	25.44	0.47	1.88%	24.80	25.78	13155	3344	1.22%
2026-04-03	25.66	24.97	-0.68	-2.65%	24.80	25.85	11957	3008	1.11%
2026-04-02	26.36	25.65	-0.75	-2.84%	25.20	26.36	15331	3946	1.42%
2026-04-01	26.38	26.40	0.47	1.81%	26.15	26.65	11281	2973	1.04%
2026-03-31	26.84	25.93	-0.77	-2.88%	25.85	26.94	14315	3769	1.32%
2026-03-30	26.14	26.70	0.33	1.25%	26.01	26.91	18067	4786	1.67%
2026-03-27	25.38	26.37	0.37	1.42%	25.38	26.59	11566	3037	1.07%
2026-03-26	26.58	26.00	-0.69	-2.59%	25.83	26.89	10114	2652	0.94%
2026-03-25	26.50	26.69	0.40	1.52%	26.31	27.00	13891	3716	1.29%
2026-03-24	26.38	26.29	0.69	2.70%	25.55	26.55	17239	4475	1.59%
2026-03-23	27.02	25.60	-1.57	-5.78%	25.60	27.54	16560	4376	1.53%
2026-03-20	27.90	27.17	-0.68	-2.44%	27.17	28.16	9762	2697	0.90%
2026-03-19	28.19	27.85	-0.69	-2.42%	27.78	28.44	13935	3909	1.29%
2026-03-18	28.09	28.54	0.43	1.53%	27.83	28.58	14216	4030	1.32%
2026-03-17	29.05	28.11	-0.88	-3.04%	28.00	29.10	15084	4284	1.40%
2026-03-16	28.45	28.99	0.23	0.80%	28.42	29.27	15369	4432	1.42%
2026-03-13	28.76	28.76	0.00	0.00%	28.45	29.26	14610	4211	1.35%