天合光能 (688599) - 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
2026-06-12	14.30	14.65	0.37	2.59%	14.21	15.15	760849	112201	3.25%
2026-06-11	14.21	14.28	-0.33	-2.26%	13.75	14.40	734717	103077	3.14%
2026-06-10	13.31	14.61	1.03	7.58%	13.15	14.75	641799	88200	2.74%
2026-06-09	13.33	13.58	0.37	2.80%	12.95	13.67	410820	54902	1.75%
2026-06-08	13.86	13.21	-0.93	-6.58%	13.14	13.98	520168	70265	2.22%
2026-06-05	14.51	14.14	-0.28	-1.94%	13.93	14.52	406636	57737	1.74%
2026-06-04	14.48	14.42	-0.06	-0.41%	14.21	14.62	330777	47744	1.41%
2026-06-03	14.76	14.48	-0.31	-2.10%	14.40	14.96	353595	52033	1.51%
2026-06-02	15.20	14.79	-0.38	-2.50%	14.43	15.29	466972	68935	1.99%
2026-06-01	15.48	15.17	-0.25	-1.62%	15.17	15.75	436830	67365	1.86%
2026-05-29	16.25	15.42	-0.82	-5.05%	15.38	16.25	510300	79996	2.18%
2026-05-28	16.20	16.24	-0.01	-0.06%	15.78	16.30	451782	72525	1.93%
2026-05-27	16.56	16.25	-0.31	-1.87%	16.06	17.35	565832	94115	2.42%
2026-05-26	16.60	16.56	-0.16	-0.96%	16.27	16.80	387801	63900	1.66%
2026-05-25	16.96	16.72	-0.29	-1.70%	16.50	17.13	426197	71356	1.82%
2026-05-22	16.64	17.01	0.53	3.22%	16.35	17.18	509012	85580	2.17%
2026-05-21	17.25	16.48	-0.66	-3.85%	16.43	17.56	508208	86549	2.17%
2026-05-20	17.04	17.14	-0.12	-0.70%	16.85	17.36	457823	78374	1.95%
2026-05-19	17.19	17.26	0.18	1.05%	16.82	17.32	448729	76576	1.92%
2026-05-18	17.16	17.08	-0.19	-1.10%	16.82	17.51	447793	76883	1.91%
2026-05-15	17.80	17.27	-0.70	-3.90%	16.90	17.90	702854	121335	3.00%
2026-05-14	18.32	17.97	-0.35	-1.91%	17.97	18.78	599124	110084	2.56%
2026-05-13	18.12	18.32	0.21	1.16%	17.89	18.45	474265	86383	2.02%
2026-05-12	18.07	18.11	0.13	0.72%	17.72	18.44	535554	96910	2.29%
2026-05-11	17.82	17.98	0.18	1.01%	17.82	18.32	516520	93312	2.20%
2026-05-08	17.75	17.80	-0.08	-0.45%	17.54	18.06	444547	79073	1.90%
2026-05-07	17.89	17.88	-0.06	-0.33%	17.79	18.30	491278	88394	2.10%
2026-05-06	17.60	17.94	0.58	3.34%	17.45	18.05	718556	128141	3.07%
2026-04-30	16.98	17.36	1.20	7.43%	16.98	17.88	988235	172670	4.22%
2026-04-29	15.52	16.16	0.47	3.00%	15.30	16.31	451800	72214	1.93%
2026-04-28	16.08	15.69	-0.53	-3.27%	15.58	16.31	375285	59512	1.60%
2026-04-27	16.10	16.22	0.04	0.25%	15.78	16.39	326507	52522	1.39%
2026-04-24	16.23	16.18	-0.05	-0.31%	16.08	16.39	291579	47332	1.24%
2026-04-23	16.48	16.23	-0.09	-0.55%	16.08	16.68	349842	57132	1.49%
2026-04-22	16.36	16.32	-0.13	-0.79%	16.18	16.45	317076	51800	1.35%
2026-04-21	16.68	16.45	-0.15	-0.90%	16.39	16.88	291256	48190	1.24%
2026-04-20	16.60	16.60	-0.07	-0.42%	16.40	16.84	385110	64056	1.64%
2026-04-17	16.50	16.67	0.02	0.12%	16.44	16.85	309740	51603	1.32%
2026-04-16	16.41	16.65	0.29	1.77%	16.34	16.68	308218	51036	1.32%
2026-04-15	16.55	16.36	-0.08	-0.49%	16.33	16.66	256598	42234	1.10%
2026-04-14	16.46	16.44	-0.02	-0.12%	16.26	16.50	271168	44407	1.16%
2026-04-13	16.07	16.46	0.34	2.11%	15.99	16.83	426004	69862	1.82%
2026-04-10	16.00	16.12	0.34	2.15%	15.95	16.39	327773	53064	1.40%
2026-04-09	16.02	15.78	-0.52	-3.19%	15.75	16.05	300894	47784	1.28%
2026-04-08	15.61	16.30	1.06	6.96%	15.57	16.31	462938	73806	1.98%
2026-04-07	15.36	15.24	-0.08	-0.52%	15.12	15.50	249489	38226	1.07%
2026-04-03	15.99	15.32	-0.67	-4.19%	15.27	16.08	360440	55909	1.54%
2026-04-02	16.68	15.99	-0.78	-4.65%	15.90	16.70	445437	72279	1.90%
2026-04-01	16.80	16.77	0.29	1.76%	16.50	17.19	384015	64379	1.64%
2026-03-31	17.28	16.48	-0.97	-5.56%	16.48	17.57	495698	84175	2.12%
2026-03-30	18.06	17.45	-0.88	-4.80%	17.28	18.27	485427	85224	2.07%
2026-03-27	17.88	18.33	0.17	0.94%	17.76	18.58	474848	86170	2.03%
2026-03-26	18.75	18.16	-0.72	-3.81%	18.13	18.92	454597	83887	1.94%
2026-03-25	18.60	18.88	0.22	1.18%	18.59	19.16	542564	102317	2.32%
2026-03-24	18.88	18.66	0.13	0.70%	17.64	19.15	691230	126925	2.95%
2026-03-23	18.83	18.53	-0.54	-2.83%	18.40	19.57	833729	158526	3.56%
2026-03-20	18.30	19.07	0.69	3.75%	18.30	19.75	965959	183863	4.12%
2026-03-19	18.09	18.38	0.14	0.77%	18.00	18.71	525401	96710	2.24%
2026-03-18	18.54	18.24	-0.18	-0.98%	18.01	18.82	388173	71038	1.66%
2026-03-17	18.82	18.42	-0.38	-2.02%	18.38	19.45	460418	87097	1.97%
2026-03-16	19.12	18.80	-0.26	-1.36%	18.69	19.27	485820	91695	2.07%
2026-03-13	19.38	19.06	-0.54	-2.76%	18.96	19.76	638250	123790	2.72%
2026-03-12	19.08	19.60	0.52	2.73%	18.75	19.64	655424	126148	2.80%
2026-03-11	18.90	19.08	-0.01	-0.05%	18.84	19.65	628200	120956	2.68%
2026-03-10	18.55	19.09	0.37	1.98%	18.37	19.30	607504	113990	2.59%
2026-03-09	17.78	18.72	0.73	4.06%	17.65	18.73	697289	127607	2.98%