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
2025-08-01	15.51	15.62	0.10	0.64%	15.51	16.04	232907	36715	1.07%
2025-07-31	16.29	15.52	-0.89	-5.42%	15.49	16.38	367652	58300	1.69%
2025-07-30	16.46	16.41	-0.18	-1.08%	16.31	16.97	334267	55461	1.53%
2025-07-29	15.91	16.59	0.66	4.14%	15.82	16.69	348164	56472	1.60%
2025-07-28	16.00	15.93	-0.15	-0.93%	15.80	16.22	203807	32607	0.94%
2025-07-25	16.39	16.08	-0.32	-1.95%	16.03	16.42	232381	37578	1.07%
2025-07-24	15.76	16.40	0.55	3.47%	15.75	16.47	308889	50003	1.42%
2025-07-23	16.25	15.85	-0.33	-2.04%	15.81	16.38	282494	45446	1.30%
2025-07-22	15.51	16.18	0.67	4.32%	15.32	16.45	454369	72316	2.08%
2025-07-21	15.26	15.51	0.25	1.64%	15.21	15.61	219769	33948	1.01%
2025-07-18	15.50	15.26	-0.36	-2.30%	15.19	15.83	283566	43618	1.30%
2025-07-17	15.70	15.62	0.23	1.49%	15.46	16.05	316001	49617	1.45%
2025-07-16	15.27	15.39	0.08	0.52%	15.15	15.42	163708	25026	0.75%
2025-07-15	15.59	15.31	-0.33	-2.11%	15.18	15.76	241804	37238	1.11%
2025-07-14	15.80	15.64	-0.14	-0.89%	15.52	15.90	220856	34644	1.01%
2025-07-11	16.00	15.78	-0.23	-1.44%	15.72	16.03	299373	47464	1.37%
2025-07-10	15.56	16.01	0.40	2.56%	15.52	16.50	600012	96295	2.75%
2025-07-09	15.62	15.61	-0.14	-0.89%	15.55	16.00	349931	54924	1.61%
2025-07-08	14.60	15.75	1.18	8.10%	14.53	15.98	608225	93677	2.79%
2025-07-07	14.70	14.57	-0.23	-1.55%	14.52	14.85	175705	25727	0.81%
2025-07-04	15.21	14.80	-0.08	-0.54%	14.71	15.40	343083	51230	1.57%
2025-07-03	14.85	14.88	-0.02	-0.13%	14.63	14.98	307875	45493	1.41%
2025-07-02	14.33	14.90	0.67	4.71%	14.20	14.99	570202	83369	2.62%
2025-07-01	14.41	14.23	-0.30	-2.06%	14.15	14.43	201822	28759	0.93%
2025-06-30	14.41	14.53	0.32	2.25%	14.25	14.56	308190	44438	1.41%
2025-06-27	14.05	14.21	0.22	1.57%	14.03	14.57	294024	42078	1.35%
2025-06-26	14.14	13.99	-0.19	-1.34%	13.98	14.35	239666	33900	1.10%
2025-06-25	14.13	14.18	0.01	0.07%	13.89	14.22	262621	36957	1.21%
2025-06-24	13.85	14.17	0.27	1.94%	13.85	14.19	199169	28007	0.91%
2025-06-23	13.62	13.90	0.12	0.87%	13.58	14.02	150336	20875	0.69%
2025-06-20	13.90	13.78	0.08	0.58%	13.75	14.46	335720	47401	1.54%
2025-06-19	14.12	13.70	-0.45	-3.18%	13.67	14.21	141740	19686	0.65%
2025-06-18	14.02	14.15	0.08	0.57%	13.92	14.20	132652	18656	0.61%
2025-06-17	13.93	14.07	0.14	1.01%	13.70	14.22	178082	24916	0.82%
2025-06-16	13.65	13.93	0.32	2.35%	13.65	14.23	257375	35834	1.18%
2025-06-13	13.93	13.61	-0.41	-2.92%	13.61	14.09	499894	69211	2.29%
2025-06-12	14.21	14.02	-0.23	-1.61%	13.94	14.25	182626	25659	0.84%
2025-06-11	14.05	14.25	0.24	1.71%	14.03	14.47	202817	29060	0.93%
2025-06-10	14.30	14.01	-0.29	-2.03%	13.98	14.42	151580	21479	0.70%
2025-06-09	14.12	14.30	0.17	1.20%	14.06	14.43	149080	21342	0.68%
2025-06-06	14.09	14.13	0.12	0.86%	13.99	14.24	136060	19160	0.62%
2025-06-05	14.35	14.01	-0.36	-2.51%	13.98	14.36	160482	22584	0.74%
2025-06-04	14.30	14.37	0.22	1.55%	14.15	14.47	217629	31109	1.00%
2025-06-03	13.70	14.15	0.75	5.60%	13.50	14.34	532563	75086	2.44%
2025-05-30	13.40	13.40	-0.11	-0.81%	13.26	13.54	161025	21564	0.74%
2025-05-29	13.22	13.51	0.36	2.74%	13.18	13.52	158094	21081	0.73%
2025-05-28	13.40	13.15	-0.22	-1.65%	13.11	13.43	127230	16835	0.58%
2025-05-27	13.53	13.37	-0.14	-1.04%	13.30	13.55	120530	16117	0.55%
2025-05-26	13.43	13.51	0.04	0.30%	13.30	13.66	147119	19859	0.68%
2025-05-23	13.52	13.47	-0.06	-0.44%	13.45	13.93	193498	26428	0.89%
2025-05-22	13.65	13.53	-0.20	-1.46%	13.49	13.77	136914	18638	0.63%
2025-05-21	13.75	13.73	-0.04	-0.29%	13.68	13.86	132594	18257	0.61%
2025-05-20	13.85	13.77	-0.15	-1.08%	13.69	13.92	205573	28329	0.94%
2025-05-19	13.75	13.92	0.14	1.02%	13.55	14.14	170656	23597	0.78%
2025-05-16	13.76	13.78	-0.03	-0.22%	13.72	13.93	153920	21257	0.71%
2025-05-15	14.21	13.81	-0.50	-3.49%	13.77	14.25	219754	30652	1.01%
2025-05-14	14.20	14.31	-0.04	-0.28%	13.89	14.33	323836	45621	1.49%
2025-05-13	14.50	14.35	0.05	0.35%	14.32	15.05	476653	70005	2.19%
2025-05-12	13.90	14.30	0.64	4.69%	13.85	14.33	243870	34320	1.12%
2025-05-09	13.95	13.66	-0.34	-2.43%	13.65	14.00	168034	23138	0.77%
2025-05-08	13.67	14.00	0.25	1.82%	13.64	14.14	220233	30769	1.01%
2025-05-07	13.98	13.75	0.12	0.88%	13.62	14.05	225810	31046	1.04%
2025-05-06	13.12	13.63	0.53	4.05%	13.12	13.65	243020	32757	1.12%
2025-04-30	12.89	13.10	0.18	1.39%	12.88	13.37	247653	32668	1.14%
2025-04-29	13.14	12.92	-0.18	-1.37%	12.92	13.32	158372	20776	0.73%
2025-04-28	13.11	13.10	-0.11	-0.83%	13.01	13.34	150347	19814	0.69%
2025-04-25	13.24	13.21	-0.02	-0.15%	13.16	13.40	172915	22942	0.79%
2025-04-24	13.45	13.23	-0.20	-1.49%	13.22	13.54	171981	22933	0.79%