天奈科技 (688116) - 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	42.00	41.69	-0.46	-1.09%	41.52	42.80	90920	38205	2.48%
2026-06-17	40.82	42.15	0.94	2.28%	40.69	42.65	118638	49296	3.24%
2026-06-16	40.37	41.21	0.97	2.41%	39.62	41.47	99573	40575	2.72%
2026-06-15	39.00	40.24	1.54	3.98%	38.83	41.23	122103	48980	3.33%
2026-06-12	37.48	38.70	1.54	4.14%	36.96	38.96	120108	45924	3.28%
2026-06-11	37.42	37.16	0.22	0.60%	36.49	37.84	89549	33362	2.44%
2026-06-10	38.01	36.94	-1.53	-3.98%	36.51	38.27	97834	36363	2.67%
2026-06-09	38.38	38.47	0.57	1.50%	37.25	38.65	86807	33079	2.37%
2026-06-08	38.20	37.90	-1.38	-3.51%	37.31	39.39	109430	41876	2.99%
2026-06-05	38.60	39.28	1.04	2.72%	36.89	40.10	142203	54955	3.88%
2026-06-04	39.23	38.24	-1.46	-3.68%	38.04	40.27	122782	47678	3.35%
2026-06-03	42.05	39.70	-2.78	-6.54%	39.23	42.48	194694	79293	5.31%
2026-06-02	43.75	42.48	-1.27	-2.90%	41.74	43.75	117217	49874	3.20%
2026-06-01	44.10	43.75	0.18	0.41%	43.35	45.47	132009	58442	3.60%
2026-05-29	45.69	43.57	-1.93	-4.24%	43.10	46.07	162168	72139	4.42%
2026-05-28	44.86	45.50	0.70	1.56%	44.36	45.80	158085	71329	4.31%
2026-05-27	44.75	44.80	0.68	1.54%	44.04	46.26	226508	102453	6.18%
2026-05-26	41.54	44.12	2.42	5.80%	41.38	45.67	250225	110347	6.83%
2026-05-25	42.50	41.70	-0.81	-1.91%	41.22	42.71	99698	41653	2.72%
2026-05-22	42.92	42.51	-0.24	-0.56%	42.03	43.34	102469	43667	2.80%
2026-05-21	44.01	42.75	-1.24	-2.82%	42.25	44.63	131036	57187	3.58%
2026-05-20	43.40	43.99	0.40	0.92%	43.10	44.55	126946	55604	3.46%
2026-05-19	42.76	43.59	0.83	1.94%	42.05	44.08	143634	62387	3.92%
2026-05-18	40.57	42.76	1.65	4.01%	40.47	43.38	133680	56386	3.65%
2026-05-15	40.35	41.11	0.75	1.86%	40.34	42.40	134212	55567	3.66%
2026-05-14	42.40	40.36	-1.94	-4.59%	40.20	42.66	127498	52221	3.48%
2026-05-13	40.63	42.30	1.59	3.91%	40.41	43.10	150846	63812	4.12%
2026-05-12	42.20	40.71	-1.36	-3.23%	40.45	42.38	120673	49421	3.29%
2026-05-11	42.21	42.07	-0.13	-0.31%	41.77	42.70	122681	51717	3.35%
2026-05-08	42.70	42.20	-0.80	-1.86%	42.20	43.35	113131	48232	3.09%
2026-05-07	43.30	43.00	-0.36	-0.83%	42.65	43.49	106947	45949	2.92%
2026-05-06	43.21	43.36	0.49	1.14%	42.18	43.63	162768	69810	4.44%
2026-04-30	42.50	42.87	-0.55	-1.27%	41.79	43.40	127802	54454	3.49%
2026-04-29	40.62	43.42	2.27	5.52%	40.40	43.63	144540	61366	3.94%
2026-04-28	41.78	41.15	-0.62	-1.48%	40.80	41.85	65323	26964	1.78%
2026-04-27	41.16	41.77	0.36	0.87%	41.15	42.25	77414	32364	2.11%
2026-04-24	41.01	41.41	0.18	0.44%	40.42	41.85	77507	31912	2.11%
2026-04-23	42.10	41.23	-0.94	-2.23%	41.00	42.30	82094	34056	2.24%
2026-04-22	41.88	42.17	0.57	1.37%	41.60	43.40	129186	54838	3.52%
2026-04-21	41.20	41.60	0.73	1.79%	40.73	42.14	106881	44431	2.92%
2026-04-20	40.98	40.87	-0.14	-0.34%	40.72	41.36	67815	27804	1.85%
2026-04-17	40.15	41.01	0.70	1.74%	40.15	41.41	84213	34363	2.30%
2026-04-16	40.80	40.31	-0.02	-0.05%	40.10	41.33	76691	31082	2.09%
2026-04-15	41.49	40.33	-0.93	-2.25%	40.15	41.79	71334	29148	1.95%
2026-04-14	40.48	41.26	0.81	2.00%	40.47	41.41	63209	25860	1.72%
2026-04-13	39.94	40.45	0.25	0.62%	39.91	40.88	61160	24761	1.67%
2026-04-10	39.16	40.20	1.32	3.40%	39.16	40.58	86523	34791	2.36%
2026-04-09	39.10	38.88	-0.78	-1.97%	38.79	39.73	58492	22896	1.60%
2026-04-08	39.00	39.66	1.63	4.29%	38.90	39.66	71966	28278	1.96%
2026-04-07	36.99	38.03	1.13	3.06%	36.99	38.28	57446	21780	1.57%
2026-04-03	38.00	36.90	-1.05	-2.77%	36.82	38.47	57242	21331	1.56%
2026-04-02	39.68	37.95	-1.91	-4.79%	37.40	39.68	92380	35418	2.52%
2026-04-01	40.40	39.86	0.30	0.76%	39.61	40.40	54900	21903	1.50%
2026-03-31	40.61	39.56	-1.31	-3.21%	39.50	41.36	74610	30090	2.04%
2026-03-30	40.56	40.87	-0.28	-0.68%	39.98	40.96	63890	25885	1.74%
2026-03-27	40.10	41.15	0.49	1.21%	39.84	41.76	87995	36114	2.40%
2026-03-26	40.45	40.66	0.11	0.27%	40.14	41.49	77623	31775	2.12%
2026-03-25	40.78	40.55	0.19	0.47%	40.13	41.23	60475	24581	1.65%
2026-03-24	41.01	40.36	-0.03	-0.07%	38.58	41.88	98322	39052	2.68%
2026-03-23	40.23	40.39	-0.41	-1.00%	39.81	42.19	118009	48286	3.22%
2026-03-20	41.35	40.80	-0.35	-0.85%	40.66	42.49	82171	34079	2.24%
2026-03-19	41.70	41.15	-1.13	-2.67%	40.89	42.14	64989	26912	1.77%
2026-03-18	42.61	42.28	-0.41	-0.96%	41.77	43.25	58779	24797	1.60%
2026-03-17	44.30	42.69	-1.29	-2.93%	42.60	44.44	58929	25593	1.61%
2026-03-16	44.09	43.98	-0.38	-0.86%	43.50	44.56	60870	26746	1.66%