天准科技 (688003) - 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
2026-06-24	111.00	120.19	7.64	6.79%	107.28	120.43	81929	94115	4.22%
2026-06-23	112.43	112.55	-2.45	-2.13%	107.07	114.30	68142	75542	3.51%
2026-06-22	124.00	115.00	-9.42	-7.57%	108.00	126.22	133672	156051	6.88%
2026-06-18	117.60	124.42	8.22	7.07%	115.01	128.88	125015	152851	6.43%
2026-06-17	107.89	116.20	6.84	6.25%	107.10	117.44	118294	133874	6.09%
2026-06-16	106.92	109.36	0.76	0.70%	105.08	110.89	89074	96456	4.58%
2026-06-15	103.66	108.60	3.11	2.95%	103.02	109.00	105740	112052	5.44%
2026-06-12	100.45	105.49	9.92	10.38%	99.38	114.60	140714	151132	7.24%
2026-06-11	95.00	95.57	-2.95	-2.99%	93.88	100.50	74847	71995	3.85%
2026-06-10	96.20	98.52	-2.78	-2.74%	92.30	98.98	107313	102376	5.52%
2026-06-09	108.00	101.30	-9.08	-8.23%	100.00	109.94	122579	125772	6.31%
2026-06-08	99.06	110.38	5.38	5.12%	97.22	112.00	98842	106560	5.09%
2026-06-05	105.63	105.00	-2.40	-2.23%	102.88	110.01	72229	76456	3.72%
2026-06-04	105.75	107.90	-3.41	-3.06%	105.50	114.43	76889	84523	3.96%
2026-06-03	100.74	111.31	13.50	13.80%	99.03	117.37	103258	112088	5.31%
2026-06-02	95.90	97.81	3.11	3.28%	95.38	100.00	58786	57593	3.03%
2026-06-01	102.11	94.70	-7.26	-7.12%	94.00	104.51	67310	65604	3.46%
2026-05-29	114.00	101.96	-10.35	-9.22%	100.57	117.74	85199	91319	4.38%
2026-05-28	105.00	112.31	7.41	7.06%	100.96	115.10	95788	102782	4.93%
2026-05-27	94.05	104.90	8.91	9.28%	94.05	108.36	93861	96238	4.83%
2026-05-26	98.81	95.99	-5.33	-5.26%	95.10	101.13	70771	68525	3.64%
2026-05-25	103.26	101.32	-2.98	-2.86%	98.88	103.91	76132	77058	3.92%
2026-05-22	96.25	104.30	8.82	9.24%	96.25	105.28	82916	84111	4.27%
2026-05-21	99.67	95.48	-4.81	-4.80%	94.81	102.99	89379	88803	4.60%
2026-05-20	99.46	100.29	-3.02	-2.92%	99.31	103.11	79824	80441	4.11%
2026-05-19	104.42	103.31	-0.59	-0.57%	99.66	105.20	86519	88654	4.45%
2026-05-18	100.00	103.90	7.45	7.72%	100.00	109.44	143939	150628	7.41%
2026-05-15	89.03	96.45	5.82	6.42%	89.03	98.99	122777	116102	6.32%
2026-05-14	93.14	90.63	-2.51	-2.69%	89.40	96.99	102283	94493	5.26%
2026-05-13	76.17	93.14	15.52	19.99%	76.03	93.14	104225	90539	5.36%
2026-05-12	77.08	77.62	0.30	0.39%	74.81	79.20	41998	32541	2.16%
2026-05-11	78.32	77.32	-0.56	-0.72%	75.76	78.58	42053	32391	2.16%
2026-05-08	79.00	77.88	-2.29	-2.86%	76.90	79.87	45606	35535	2.35%
2026-05-07	74.48	80.17	8.72	12.20%	71.99	81.36	81581	62786	4.20%
2026-05-06	72.39	71.45	-0.63	-0.87%	70.67	73.08	40764	29275	2.10%
2026-04-30	70.70	72.08	2.28	3.27%	69.51	72.89	42686	30525	2.20%
2026-04-29	69.92	69.80	-0.50	-0.71%	68.83	70.90	26978	18843	1.39%
2026-04-28	71.00	70.30	-1.35	-1.88%	69.50	72.50	26652	18878	1.37%
2026-04-27	71.50	71.65	2.61	3.78%	70.90	74.55	49682	35967	2.56%
2026-04-24	68.45	69.04	0.31	0.45%	68.32	69.98	28618	19774	1.47%
2026-04-23	71.29	68.73	-3.36	-4.66%	67.60	72.13	45600	31425	2.35%
2026-04-22	70.60	72.09	0.73	1.02%	70.60	72.77	26199	18779	1.35%
2026-04-21	70.61	71.36	-0.58	-0.81%	70.61	72.46	18825	13461	0.97%
2026-04-20	73.87	71.94	-1.93	-2.61%	70.69	73.87	40281	28843	2.07%
2026-04-17	71.92	73.87	1.94	2.70%	70.69	75.33	35087	25822	1.81%
2026-04-16	72.48	71.93	2.73	3.95%	70.59	76.00	57152	41719	2.94%
2026-04-15	70.40	69.20	-0.65	-0.93%	68.80	71.68	27506	19296	1.42%
2026-04-14	68.45	69.85	1.37	2.00%	68.45	70.60	26405	18383	1.36%
2026-04-13	67.67	68.48	-0.03	-0.04%	67.67	70.50	32416	22442	1.67%
2026-04-10	69.99	68.51	-1.31	-1.88%	68.51	72.18	42167	29490	2.17%
2026-04-09	68.30	69.82	0.74	1.07%	67.18	70.66	58309	40252	3.00%
2026-04-08	66.02	69.08	4.73	7.35%	65.35	71.90	82517	56814	4.25%
2026-04-07	61.51	64.35	2.94	4.79%	61.00	66.36	49779	31836	2.56%
2026-04-03	58.09	61.41	3.40	5.86%	56.85	63.50	50493	30859	2.60%
2026-04-02	59.80	58.01	-2.15	-3.57%	57.22	60.15	14958	8750	0.77%
2026-04-01	59.20	60.16	1.93	3.31%	59.01	60.61	21371	12770	1.10%
2026-03-31	60.54	58.23	-2.42	-3.99%	58.01	60.60	18139	10706	0.93%
2026-03-30	58.97	60.65	0.87	1.46%	58.43	61.14	24300	14633	1.25%
2026-03-27	57.58	59.78	1.44	2.47%	56.98	60.50	30820	18223	1.59%
2026-03-26	59.30	58.34	-0.85	-1.44%	57.63	59.79	20581	12052	1.06%
2026-03-25	57.49	59.19	1.80	3.14%	57.01	60.30	39549	23443	2.04%
2026-03-24	55.39	57.39	3.36	6.22%	54.15	57.57	50410	28301	2.59%
2026-03-23	57.01	54.03	-5.15	-8.70%	53.47	58.94	47700	26535	2.45%
2026-03-20	58.70	59.18	1.28	2.21%	57.27	60.58	43991	26031	2.26%
2026-03-19	58.00	57.90	-1.00	-1.70%	57.28	59.55	25043	14596	1.29%
2026-03-18	57.36	58.90	1.78	3.12%	57.05	59.13	18752	10932	0.96%
2026-03-17	59.59	57.12	-2.16	-3.64%	57.08	59.78	15522	9015	0.80%
2026-03-16	58.65	59.28	0.69	1.18%	57.14	59.40	19212	11198	0.99%