天能股份 (688819) - 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
2026-06-17	24.82	24.57	-0.40	-1.60%	24.48	24.94	22479	5542	0.23%
2026-06-16	24.79	24.97	0.31	1.26%	24.36	25.07	32789	8122	0.34%
2026-06-15	24.52	24.66	0.14	0.57%	24.20	24.84	39010	9556	0.40%
2026-06-12	22.98	24.52	1.72	7.54%	22.92	24.52	65973	15842	0.68%
2026-06-11	22.63	22.80	0.02	0.09%	22.47	23.00	25676	5848	0.26%
2026-06-10	23.39	23.33	-0.30	-1.27%	23.06	23.61	21377	4977	0.22%
2026-06-09	23.37	23.63	0.33	1.42%	23.06	23.66	22279	5208	0.23%
2026-06-08	23.86	23.30	-0.93	-3.84%	22.97	24.09	40424	9483	0.42%
2026-06-05	24.14	24.23	0.10	0.41%	23.90	24.68	28923	7017	0.30%
2026-06-04	24.39	24.13	-0.27	-1.11%	23.92	24.39	24687	5953	0.25%
2026-06-03	24.70	24.40	-0.20	-0.81%	24.27	24.72	23092	5640	0.24%
2026-06-02	24.80	24.60	-0.35	-1.40%	24.57	25.03	25724	6358	0.26%
2026-06-01	24.51	24.95	0.41	1.67%	24.43	25.08	29246	7273	0.30%
2026-05-29	25.02	24.54	-0.39	-1.56%	24.41	25.19	38054	9388	0.39%
2026-05-28	24.89	24.93	0.04	0.16%	24.56	25.20	29885	7429	0.31%
2026-05-27	25.42	24.89	-0.53	-2.08%	24.77	25.70	40259	10096	0.41%
2026-05-26	25.80	25.42	-0.38	-1.47%	25.12	25.98	32254	8227	0.33%
2026-05-25	26.38	25.80	-0.48	-1.83%	25.41	26.38	38976	10044	0.40%
2026-05-22	26.00	26.28	0.50	1.94%	25.70	26.33	36507	9525	0.38%
2026-05-21	26.76	25.78	-1.01	-3.77%	25.78	27.09	52759	13993	0.54%
2026-05-20	26.70	26.79	0.10	0.37%	26.34	26.97	38171	10165	0.39%
2026-05-19	26.29	26.69	0.40	1.52%	26.15	26.71	41191	10914	0.42%
2026-05-18	26.44	26.29	-0.28	-1.05%	26.00	26.57	34290	9019	0.35%
2026-05-15	26.43	26.57	0.11	0.42%	26.43	26.95	44802	11935	0.46%
2026-05-14	27.35	26.46	-0.77	-2.83%	26.44	27.35	57807	15442	0.59%
2026-05-13	27.02	27.23	0.17	0.63%	26.82	27.31	58853	15957	0.61%
2026-05-12	28.02	27.06	-0.97	-3.46%	26.96	28.02	93692	25557	0.96%
2026-05-11	28.59	28.03	-0.42	-1.48%	27.94	28.59	80216	22504	0.83%
2026-05-08	28.55	28.45	-0.30	-1.04%	28.38	28.87	80228	22910	0.83%
2026-05-07	29.52	28.75	-0.88	-2.97%	28.40	29.65	110162	31767	1.13%
2026-05-06	30.35	29.63	-0.85	-2.79%	29.37	30.62	105336	31310	1.08%
2026-04-30	32.58	30.48	-5.29	-14.79%	30.24	32.99	120035	36996	1.23%
2026-04-29	34.85	35.77	0.94	2.70%	34.57	36.09	43259	15312	0.45%
2026-04-28	35.51	34.83	-0.45	-1.28%	34.68	35.51	32279	11291	0.33%
2026-04-27	35.26	35.28	-0.11	-0.31%	34.99	35.78	38263	13476	0.39%
2026-04-24	35.82	35.39	-0.43	-1.20%	35.08	35.85	37465	13290	0.39%
2026-04-23	36.11	35.82	-0.11	-0.31%	35.56	36.28	39328	14097	0.40%
2026-04-22	35.80	35.93	-0.11	-0.31%	35.76	36.54	37566	13536	0.39%
2026-04-21	35.80	36.04	0.18	0.50%	35.19	36.15	45881	16446	0.47%
2026-04-20	35.51	35.86	0.34	0.96%	35.30	36.43	53392	19242	0.55%
2026-04-17	35.01	35.52	0.40	1.14%	34.93	35.69	35147	12450	0.36%
2026-04-16	34.67	35.12	0.44	1.27%	34.40	35.80	52023	18375	0.54%
2026-04-15	35.25	34.68	-0.40	-1.14%	34.38	35.25	45957	15963	0.47%
2026-04-14	34.49	35.08	0.58	1.68%	34.28	35.12	52043	18126	0.54%
2026-04-13	34.03	34.50	0.31	0.91%	33.93	34.69	69507	23874	0.72%
2026-04-10	33.10	34.19	1.23	3.73%	32.99	34.51	68788	23474	0.71%
2026-04-09	32.62	32.96	0.36	1.10%	32.20	33.41	38343	12627	0.39%
2026-04-08	31.78	32.60	1.24	3.95%	31.77	32.68	39352	12709	0.40%
2026-04-07	31.10	31.36	0.16	0.51%	30.90	31.79	29655	9276	0.31%
2026-04-03	32.09	31.20	-0.60	-1.89%	31.09	32.43	36201	11408	0.37%
2026-04-02	32.00	31.80	-0.45	-1.40%	31.59	32.74	45973	14765	0.47%
2026-04-01	32.73	32.25	-0.06	-0.19%	31.88	32.76	46286	14927	0.48%
2026-03-31	32.27	32.31	-0.29	-0.89%	32.11	33.18	57758	18802	0.59%
2026-03-30	33.30	32.60	-0.82	-2.45%	31.55	33.66	72097	23352	0.74%
2026-03-27	33.06	33.42	0.20	0.60%	32.38	33.75	70400	23305	0.72%
2026-03-26	33.14	33.22	0.15	0.45%	32.60	33.95	67869	22691	0.70%
2026-03-25	33.17	33.07	-0.18	-0.54%	32.55	33.60	58883	19502	0.61%
2026-03-24	33.99	33.25	-0.10	-0.30%	32.02	34.10	75339	24704	0.78%
2026-03-23	31.39	33.35	1.60	5.04%	31.39	34.30	116060	38457	1.19%
2026-03-20	31.40	31.75	0.38	1.21%	31.26	32.97	53135	17044	0.55%
2026-03-19	31.68	31.37	-0.62	-1.94%	31.17	32.18	31555	9970	0.32%
2026-03-18	32.95	31.99	-0.83	-2.53%	31.68	33.10	48644	15615	0.50%
2026-03-17	33.38	32.82	-0.66	-1.97%	32.71	34.13	47153	15739	0.49%
2026-03-16	34.51	33.48	-1.21	-3.49%	33.24	34.68	77845	26156	0.80%
2026-03-13	32.56	34.69	2.04	6.25%	32.35	35.47	145953	50328	1.50%
2026-03-12	32.14	32.65	0.82	2.58%	31.87	32.87	59941	19439	0.62%
2026-03-11	31.26	31.83	0.57	1.82%	31.17	32.31	47342	15093	0.49%
2026-03-10	31.00	31.26	0.64	2.09%	30.91	31.50	38397	11976	0.39%
2026-03-09	30.80	30.62	-0.52	-1.67%	30.04	30.81	47366	14412	0.49%