天岳先进 (688234) - 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
2026-04-30	103.98	101.00	-4.22	-4.01%	100.16	104.88	125912	127791	2.93%
2026-04-29	102.00	105.22	0.60	0.57%	101.48	108.15	122904	129165	2.86%
2026-04-28	106.00	104.62	-3.08	-2.86%	103.67	108.08	92728	98018	2.16%
2026-04-27	106.80	107.70	2.15	2.04%	104.68	110.09	143712	154777	3.34%
2026-04-24	106.02	105.55	-1.86	-1.73%	102.95	108.03	122473	128632	2.85%
2026-04-23	104.46	107.41	4.05	3.92%	103.19	110.56	195468	209298	4.55%
2026-04-22	97.12	103.36	6.82	7.06%	96.03	108.99	191339	198338	4.45%
2026-04-21	96.80	96.54	-1.28	-1.31%	95.50	98.70	84706	81731	1.97%
2026-04-20	97.00	97.82	2.62	2.75%	95.03	99.73	129776	126725	3.02%
2026-04-17	93.00	95.20	3.49	3.81%	92.50	101.69	169454	164656	3.94%
2026-04-16	88.66	91.71	1.24	1.37%	88.48	91.98	116991	105345	2.72%
2026-04-15	93.00	90.47	-1.97	-2.13%	90.13	94.27	78147	72053	1.82%
2026-04-14	93.90	92.44	-0.88	-0.94%	91.07	94.48	94978	88031	2.21%
2026-04-13	94.09	93.32	-3.58	-3.69%	92.76	97.69	125709	119254	2.93%
2026-04-10	91.29	96.90	6.62	7.33%	88.65	102.40	194678	185264	4.53%
2026-04-09	91.03	90.28	-1.34	-1.46%	90.00	93.00	80267	73332	1.87%
2026-04-08	92.80	91.62	1.07	1.18%	90.30	94.60	109233	100389	2.54%
2026-04-07	90.00	90.55	0.11	0.12%	87.03	91.69	91255	82097	2.12%
2026-04-03	89.83	90.44	4.89	5.72%	89.83	96.43	135702	125665	3.16%
2026-04-02	90.00	85.55	-1.25	-1.44%	85.00	90.00	85104	74262	1.98%
2026-04-01	83.98	86.80	4.90	5.98%	83.98	90.58	129085	113069	3.00%
2026-03-31	79.19	81.90	2.48	3.12%	79.00	84.95	105595	87458	2.46%
2026-03-30	77.58	79.42	1.18	1.51%	76.09	79.87	44435	34686	1.03%
2026-03-27	77.21	78.24	0.22	0.28%	76.50	79.25	37818	29600	0.88%
2026-03-26	77.59	78.02	0.10	0.13%	77.20	80.10	43612	34278	1.01%
2026-03-25	75.60	77.92	3.32	4.45%	75.40	80.50	67314	53081	1.57%
2026-03-24	74.66	74.60	1.30	1.77%	71.80	74.98	46755	34291	1.09%
2026-03-23	76.71	73.30	-4.83	-6.18%	72.44	78.13	71407	53614	1.66%
2026-03-20	79.36	78.13	-0.87	-1.10%	78.13	81.87	48166	38430	1.12%
2026-03-19	79.90	79.00	-2.11	-2.60%	78.63	81.80	48465	38741	1.13%
2026-03-18	81.47	81.11	0.18	0.22%	80.20	82.18	38106	30850	0.89%
2026-03-17	85.76	80.93	-5.07	-5.90%	80.87	86.08	65412	54331	1.52%
2026-03-16	82.70	86.00	3.09	3.73%	81.10	86.15	66464	55812	1.55%
2026-03-13	82.05	82.91	-0.17	-0.20%	81.37	83.66	60963	50345	1.42%
2026-03-12	80.94	83.08	2.13	2.63%	80.35	84.43	68755	57011	1.60%
2026-03-11	81.46	80.95	0.07	0.09%	80.70	84.16	62101	51073	1.45%
2026-03-10	80.31	80.88	2.09	2.65%	79.88	81.78	48783	39356	1.14%
2026-03-09	78.50	78.79	-2.38	-2.93%	76.18	79.29	78195	60632	1.82%
2026-03-06	82.00	81.17	-0.73	-0.89%	80.94	82.70	48073	39238	1.12%
2026-03-05	84.13	81.90	-0.47	-0.57%	81.16	84.94	67873	56084	1.58%
2026-03-04	84.60	82.37	-2.67	-3.14%	81.88	85.78	68488	57226	1.59%
2026-03-03	90.00	85.04	-4.42	-4.94%	83.98	91.44	71033	61857	1.65%
2026-03-02	91.00	89.46	-3.84	-4.12%	89.40	94.40	75933	69197	1.77%
2026-02-27	96.80	93.30	-3.15	-3.27%	91.33	96.89	73422	68241	1.71%
2026-02-26	95.28	96.45	1.13	1.19%	93.51	96.45	61705	58785	1.44%
2026-02-25	94.89	95.32	1.10	1.17%	94.22	96.66	55889	53422	1.30%
2026-02-24	92.59	94.22	2.98	3.27%	91.50	96.40	61170	57580	1.42%
2026-02-13	92.28	91.24	-1.36	-1.47%	91.24	94.40	39986	37045	0.93%
2026-02-12	93.00	92.60	0.41	0.44%	92.01	93.88	38913	36105	0.91%
2026-02-11	94.29	92.19	-2.10	-2.23%	91.91	95.00	36462	33870	0.85%
2026-02-10	96.52	94.29	-2.20	-2.28%	94.01	97.56	52411	49812	1.22%
2026-02-09	95.01	96.49	3.31	3.55%	94.67	98.99	76011	73830	1.77%
2026-02-06	92.10	93.18	-0.40	-0.43%	91.00	97.27	67693	63902	1.58%
2026-02-05	89.33	93.58	2.50	2.74%	88.09	94.97	105226	97075	2.45%
2026-02-04	89.03	91.08	1.09	1.21%	87.86	91.13	68726	61526	1.60%
2026-02-03	85.94	89.99	6.05	7.21%	84.55	90.77	110206	96477	2.56%
2026-02-02	86.71	83.94	-3.28	-3.76%	83.91	87.57	81927	69711	1.91%
2026-01-30	90.50	87.22	-2.09	-2.34%	85.60	90.50	83781	73811	1.95%
2026-01-29	95.50	89.31	-6.43	-6.72%	89.00	96.81	132272	121599	3.08%
2026-01-28	96.50	95.74	-1.13	-1.17%	93.85	97.88	94795	90553	2.21%
2026-01-27	98.10	96.87	-4.40	-4.34%	92.32	99.33	163532	156915	3.81%
2026-01-26	110.80	101.27	-10.63	-9.50%	100.72	111.50	166686	173010	3.88%