天普股份 (605255) - 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	16.46	16.82	0.01	0.06%	16.29	16.96	84512	14030	6.30%
2025-04-02	16.79	16.81	-0.21	-1.23%	16.60	17.33	89675	15155	6.69%
2025-04-01	16.25	17.02	-0.36	-2.07%	16.20	17.66	120417	20294	8.98%
2025-03-31	16.25	17.38	0.97	5.91%	15.96	17.98	175924	29939	13.12%
2025-03-28	14.91	16.41	1.49	9.99%	14.84	16.41	88952	14045	6.63%
2025-03-27	15.24	14.92	-0.32	-2.10%	14.86	15.29	20942	3144	1.56%
2025-03-26	14.72	15.24	0.48	3.25%	14.68	15.40	28577	4351	2.13%
2025-03-25	14.95	14.76	-0.22	-1.47%	14.47	15.03	25662	3790	1.91%
2025-03-24	15.56	14.98	-0.64	-4.10%	14.52	15.66	46561	7001	3.47%
2025-03-21	16.18	15.62	-0.66	-4.05%	15.51	16.25	43505	6852	3.24%
2025-03-20	15.90	16.28	0.31	1.94%	15.90	16.48	48067	7785	3.58%
2025-03-19	16.00	15.97	-0.01	-0.06%	15.89	16.33	41153	6589	3.07%
2025-03-18	15.78	15.98	0.25	1.59%	15.60	15.98	33510	5300	2.50%
2025-03-17	15.47	15.73	0.27	1.75%	15.30	15.80	35885	5610	2.68%
2025-03-14	15.15	15.46	0.30	1.98%	14.96	15.51	34997	5334	2.61%
2025-03-13	15.47	15.16	-0.31	-2.00%	14.99	15.54	28432	4316	2.12%
2025-03-12	15.45	15.47	0.04	0.26%	15.36	15.79	34644	5379	2.58%
2025-03-11	15.43	15.43	-0.17	-1.09%	15.15	15.58	38543	5918	2.87%
2025-03-10	15.28	15.60	0.25	1.63%	15.16	15.71	47198	7338	3.52%
2025-03-07	15.16	15.35	0.13	0.85%	15.11	15.56	44887	6897	3.35%
2025-03-06	15.10	15.22	0.13	0.86%	15.00	15.36	56288	8588	4.20%
2025-03-05	14.75	15.09	0.34	2.31%	14.64	15.12	43856	6540	3.27%
2025-03-04	14.39	14.75	0.26	1.79%	14.31	14.77	28638	4182	2.14%
2025-03-03	14.70	14.49	-0.13	-0.89%	14.40	14.79	32181	4699	2.40%
2025-02-28	14.96	14.62	-0.51	-3.37%	14.61	15.10	43836	6491	3.27%
2025-02-27	15.09	15.13	0.04	0.27%	14.72	15.16	62452	9350	4.66%
2025-02-26	15.13	15.09	-0.03	-0.20%	15.02	15.23	61205	9254	4.56%
2025-02-25	15.03	15.12	-0.45	-2.89%	14.82	15.28	90379	13648	6.74%
2025-02-24	15.86	15.57	-1.66	-9.63%	15.51	16.18	174341	27411	13.00%
2025-02-21	20.27	17.23	-1.21	-6.56%	16.97	20.27	249193	46023	18.59%
2025-02-20	18.44	18.44	1.68	10.02%	18.44	18.44	5286	974	0.39%
2025-02-19	16.70	16.76	1.52	9.97%	16.70	16.76	40260	6737	3.00%
2025-02-18	13.80	15.24	1.39	10.04%	13.70	15.24	83304	12379	6.21%
2025-02-17	13.65	13.85	0.20	1.47%	13.51	13.89	28441	3904	2.12%
2025-02-14	13.65	13.65	-0.07	-0.51%	13.55	13.87	19124	2616	1.43%
2025-02-13	13.92	13.72	-0.20	-1.44%	13.65	14.02	26041	3583	1.94%
2025-02-12	13.86	13.92	-0.01	-0.07%	13.77	14.00	30630	4253	2.28%
2025-02-11	14.06	13.93	-0.21	-1.49%	13.84	14.17	42119	5884	3.14%
2025-02-10	14.50	14.14	-0.59	-4.01%	14.06	14.59	85195	12101	6.35%
2025-02-07	13.45	14.73	1.34	10.01%	13.33	14.73	40306	5810	3.01%
2025-02-06	13.30	13.39	0.08	0.60%	13.14	13.42	11216	1492	0.84%
2025-02-05	13.16	13.31	0.25	1.91%	13.07	13.35	13287	1758	0.99%
2025-01-27	13.10	13.06	-0.04	-0.31%	12.86	13.33	11154	1466	0.83%
2025-01-24	12.95	13.10	0.19	1.47%	12.81	13.12	8997	1168	0.67%
2025-01-23	13.01	12.91	0.01	0.08%	12.90	13.17	10720	1397	0.80%
2025-01-22	13.07	12.90	-0.19	-1.45%	12.80	13.10	10619	1374	0.79%
2025-01-21	13.40	13.09	-0.18	-1.36%	12.96	13.40	17725	2322	1.32%
2025-01-20	12.85	13.27	0.42	3.27%	12.73	13.44	25248	3332	1.88%
2025-01-17	12.78	12.85	0.07	0.55%	12.41	13.12	14985	1912	1.12%
2025-01-16	12.63	12.78	0.10	0.79%	12.60	12.89	12611	1609	0.94%
2025-01-15	12.66	12.68	0.03	0.24%	12.55	12.78	10530	1333	0.79%
2025-01-14	12.10	12.65	0.73	6.12%	12.03	12.65	14411	1794	1.07%
2025-01-13	11.78	11.92	0.02	0.17%	11.46	12.09	9893	1166	0.74%
2025-01-10	12.28	11.90	-0.48	-3.88%	11.90	12.46	10743	1305	0.80%
2025-01-09	12.15	12.38	0.16	1.31%	12.06	12.44	10762	1328	0.80%
2025-01-08	12.15	12.22	0.04	0.33%	11.66	12.26	13899	1673	1.04%
2025-01-07	11.80	12.18	0.38	3.22%	11.80	12.20	11191	1343	0.83%
2025-01-06	11.74	11.80	-0.12	-1.01%	11.21	11.97	14832	1735	1.11%
2025-01-03	12.51	11.92	-0.61	-4.87%	11.77	12.70	17231	2104	1.29%
2025-01-02	12.74	12.53	-0.06	-0.48%	12.33	13.09	15425	1969	1.15%
2024-12-31	12.96	12.59	-0.37	-2.85%	12.59	13.12	15098	1931	1.13%
2024-12-30	13.50	12.96	-0.49	-3.64%	12.81	13.50	16446	2143	1.23%
2024-12-27	13.11	13.45	0.41	3.14%	12.92	13.74	25015	3370	1.87%
2024-12-26	12.50	13.04	0.60	4.82%	12.45	13.15	19544	2520	1.46%