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
2026-05-07	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%
2026-03-13	43.50	44.36	0.82	1.88%	43.30	45.55	120494	53974	3.29%
2026-03-12	43.53	43.54	-0.26	-0.59%	43.11	44.22	76082	33156	2.08%
2026-03-11	42.99	43.80	0.54	1.25%	42.89	44.44	92286	40481	2.52%
2026-03-10	43.64	43.26	0.12	0.28%	43.00	44.00	62072	26961	1.69%
2026-03-09	41.30	43.14	1.14	2.71%	40.20	43.49	96438	40490	2.63%
2026-03-06	42.20	42.00	-0.10	-0.24%	41.91	43.33	100993	42822	2.76%
2026-03-05	42.09	42.10	0.86	2.09%	41.51	42.67	74731	31437	2.04%
2026-03-04	41.00	41.24	0.24	0.59%	40.90	42.13	84358	35008	2.30%
2026-03-03	43.79	41.00	-2.40	-5.53%	40.80	44.26	151872	63855	4.14%
2026-03-02	45.51	43.40	-4.27	-8.96%	42.99	45.86	280989	124395	7.67%
2026-02-27	48.42	47.67	-0.81	-1.67%	47.52	48.47	87650	41907	2.39%
2026-02-26	49.90	48.48	-1.05	-2.12%	48.20	49.90	116010	56440	3.17%
2026-02-25	48.36	49.53	1.12	2.31%	48.28	50.09	104876	52045	2.86%
2026-02-24	47.89	48.41	1.27	2.69%	47.38	49.27	89263	43236	2.44%
2026-02-13	46.93	47.14	-0.01	-0.02%	46.78	48.04	61749	29308	1.68%
2026-02-12	46.92	47.15	0.38	0.81%	46.62	47.26	39912	18788	1.09%
2026-02-11	46.60	46.77	0.18	0.39%	46.46	47.19	32812	15371	0.90%
2026-02-10	47.10	46.59	-0.51	-1.08%	46.56	47.32	40582	18993	1.11%
2026-02-09	47.11	47.10	0.75	1.62%	46.72	47.52	62704	29550	1.71%
2026-02-06	45.14	46.35	0.57	1.25%	44.90	47.10	74364	34380	2.03%
2026-02-05	45.80	45.78	-0.27	-0.59%	45.21	46.58	54231	24825	1.48%
2026-02-04	46.22	46.05	-0.26	-0.56%	45.34	46.48	67780	31017	1.85%
2026-02-03	45.15	46.31	1.71	3.83%	44.88	46.37	70800	32411	1.93%
2026-02-02	45.29	44.60	-1.30	-2.83%	44.50	46.15	80397	36481	2.19%
2026-01-30	46.51	45.90	-0.55	-1.18%	44.88	46.82	91931	42016	2.51%
2026-01-29	47.40	46.45	-1.21	-2.54%	46.33	48.11	86274	40625	2.35%
2026-01-28	48.86	47.66	-1.42	-2.89%	47.36	49.00	102586	49118	2.80%