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
2026-08-20	31.45	31.54	0.09	0.29%	31.45	32.07	37247	11830	1.02%
2026-08-19	32.70	31.45	-1.51	-4.58%	31.33	33.00	69472	22219	1.90%
2026-08-18	33.88	32.96	-0.54	-1.61%	32.55	33.88	49347	16271	1.35%
2026-08-17	32.60	33.50	0.95	2.92%	32.02	33.55	61306	20225	1.67%
2026-08-14	33.09	32.55	-0.33	-1.00%	32.42	33.62	51492	16952	1.40%
2026-08-13	33.50	32.88	-0.62	-1.85%	32.86	33.78	48024	16035	1.31%
2026-08-12	33.45	33.50	-0.01	-0.03%	33.36	34.05	53658	18080	1.46%
2026-08-11	33.70	33.51	-0.18	-0.53%	33.21	33.93	39637	13334	1.08%
2026-08-10	33.60	33.69	0.19	0.57%	33.21	33.98	60057	20194	1.64%
2026-08-07	33.45	33.50	0.04	0.12%	32.95	33.63	62493	20810	1.70%
2026-08-06	34.00	33.46	-0.76	-2.22%	33.21	34.16	67076	22572	1.83%
2026-08-05	33.80	34.22	0.35	1.03%	33.71	34.48	63134	21531	1.72%
2026-08-04	34.20	33.87	-0.38	-1.11%	33.78	34.75	70266	24084	1.92%
2026-08-03	33.90	34.25	0.05	0.15%	33.64	34.64	43776	14964	1.19%
2026-07-31	34.59	34.20	0.54	1.60%	33.64	34.75	82098	28130	2.24%
2026-07-30	32.82	33.66	0.56	1.69%	32.80	34.23	81113	27319	2.21%
2026-07-29	32.00	33.10	1.10	3.44%	31.50	33.22	80787	26340	2.20%
2026-07-28	31.98	32.00	-0.46	-1.42%	31.77	32.50	46164	14783	1.26%
2026-07-27	31.28	32.46	1.36	4.37%	31.28	32.48	65941	21101	1.80%
2026-07-24	31.86	31.10	-1.29	-3.98%	31.05	32.09	59241	18608	1.62%
2026-07-23	31.50	32.39	0.59	1.86%	30.95	32.66	71885	22930	1.96%
2026-07-22	33.38	31.80	-1.63	-4.88%	31.76	33.49	92736	30053	2.53%
2026-07-21	32.00	33.43	1.67	5.26%	32.00	33.93	113096	37515	3.09%
2026-07-20	31.14	31.76	1.10	3.59%	30.50	32.18	101565	31894	2.77%
2026-07-17	30.75	30.66	-0.08	-0.26%	29.98	31.45	94044	28877	2.57%
2026-07-16	31.18	30.74	-0.17	-0.55%	30.57	31.80	68607	21329	1.87%
2026-07-15	32.00	30.91	-1.12	-3.50%	30.74	32.39	107599	33869	2.94%
2026-07-14	34.00	32.03	-1.96	-5.77%	31.49	34.20	134814	43849	3.68%
2026-07-13	36.76	33.99	-2.89	-7.84%	33.99	36.78	110849	38811	3.02%
2026-07-10	38.30	36.88	-1.06	-2.79%	36.80	38.30	84278	31392	2.30%
2026-07-09	37.66	37.94	0.44	1.17%	36.52	37.97	73169	27200	2.00%
2026-07-08	37.31	37.50	0.13	0.35%	36.37	37.83	85155	31623	2.32%
2026-07-07	38.18	37.37	-0.48	-1.27%	37.02	38.77	79115	29950	2.16%
2026-07-06	39.89	37.85	-2.16	-5.40%	37.66	40.09	133133	51282	3.63%
2026-07-03	41.10	40.01	-0.68	-1.67%	39.90	41.46	110140	44359	3.00%
2026-07-02	42.50	40.69	-1.89	-4.44%	40.53	42.50	128564	53075	3.51%
2026-07-01	38.33	42.58	4.38	11.47%	38.33	43.43	236813	98324	6.46%
2026-06-30	36.81	38.20	1.02	2.74%	36.77	38.69	79066	29968	2.16%
2026-06-29	36.91	37.26	-0.09	-0.24%	36.56	38.21	93551	34898	2.55%
2026-06-26	40.42	37.35	-2.75	-6.86%	37.13	40.50	144476	55074	3.94%
2026-06-25	37.80	40.10	2.28	6.03%	36.88	40.89	170638	67373	4.66%
2026-06-24	38.89	37.82	-1.07	-2.75%	37.52	39.18	85860	32698	2.34%
2026-06-23	41.20	38.89	-2.31	-5.61%	38.57	41.30	109350	43508	2.98%
2026-06-22	41.26	41.20	-0.49	-1.18%	39.93	41.62	114702	46514	3.13%
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%