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
2026-05-07	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%
2026-03-12	29.17	28.76	-0.41	-1.41%	28.58	29.22	15857	4572	1.47%
2026-03-11	29.95	29.17	-0.73	-2.44%	29.00	30.15	18892	5555	1.75%
2026-03-10	29.96	29.90	0.50	1.70%	29.65	30.57	21535	6456	1.99%
2026-03-09	29.94	29.40	-1.44	-4.67%	28.69	30.48	41771	12323	3.86%
2026-03-06	30.58	30.84	1.45	4.93%	30.31	32.33	62027	19497	5.74%
2026-03-05	29.49	29.39	0.53	1.84%	29.00	29.96	17336	5100	1.60%
2026-03-04	28.80	28.86	0.36	1.26%	28.30	29.25	20286	5846	1.88%
2026-03-03	30.35	28.50	-1.84	-6.06%	28.50	30.59	26050	7619	2.41%
2026-03-02	32.55	30.34	-2.71	-8.20%	30.15	32.55	35406	10977	3.28%
2026-02-27	33.25	33.05	-0.36	-1.08%	32.88	33.60	19881	6623	1.84%
2026-02-26	33.00	33.41	0.21	0.63%	32.20	33.45	21880	7188	2.02%
2026-02-25	34.03	33.20	-0.72	-2.12%	33.00	34.65	23530	7880	2.18%
2026-02-24	33.56	33.92	0.60	1.80%	32.91	34.03	22069	7416	2.04%
2026-02-13	33.01	33.32	0.16	0.48%	32.37	33.76	16658	5531	1.54%
2026-02-12	33.60	33.16	-0.39	-1.16%	33.10	33.97	16575	5545	1.53%
2026-02-11	34.41	33.55	-0.93	-2.70%	33.46	34.48	22998	7780	2.13%
2026-02-10	34.28	34.48	0.55	1.62%	33.93	36.23	38973	13638	3.61%
2026-02-09	33.80	33.93	0.23	0.68%	33.70	34.52	21088	7177	1.95%
2026-02-06	33.30	33.70	0.14	0.42%	33.10	33.99	17854	6010	1.65%
2026-02-05	33.72	33.56	-0.33	-0.97%	33.21	34.84	20641	7009	1.91%
2026-02-04	34.85	33.89	-1.20	-3.42%	33.63	34.99	25570	8727	2.37%
2026-02-03	35.28	35.09	0.29	0.83%	34.18	35.30	18691	6521	1.73%
2026-02-02	35.51	34.80	-1.06	-2.96%	34.73	36.68	26943	9541	2.49%
2026-01-30	36.00	35.86	-0.14	-0.39%	34.46	36.58	36573	12927	3.38%
2026-01-29	36.30	36.00	-0.45	-1.23%	35.33	37.28	41995	15275	3.89%
2026-01-28	36.09	36.45	0.18	0.50%	35.66	37.50	60563	22084	5.60%
2026-01-27	33.74	36.27	1.88	5.47%	33.36	37.80	112483	40959	10.41%