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
2025-12-16	34.04	33.64	-0.49	-1.44%	33.12	34.11	28153	9426	0.29%
2025-12-15	33.60	34.13	0.56	1.67%	33.50	34.47	33695	11482	0.35%
2025-12-12	31.99	33.57	1.57	4.91%	31.99	33.87	66991	22204	0.69%
2025-12-11	32.28	32.00	-0.26	-0.81%	32.00	32.57	26657	8605	0.27%
2025-12-10	31.98	32.26	0.19	0.59%	31.65	32.41	24098	7743	0.25%
2025-12-09	32.14	32.07	-0.01	-0.03%	31.86	32.65	31632	10201	0.33%
2025-12-08	32.14	32.08	-0.06	-0.19%	31.84	32.26	31617	10128	0.33%
2025-12-05	32.19	32.14	0.06	0.19%	31.86	32.32	22481	7209	0.23%
2025-12-04	32.28	32.08	-0.02	-0.06%	31.61	32.36	23040	7363	0.24%
2025-12-03	32.13	32.10	0.03	0.09%	32.01	32.56	23456	7568	0.24%
2025-12-02	32.50	32.07	-0.39	-1.20%	31.92	32.56	24540	7876	0.25%
2025-12-01	32.38	32.46	0.35	1.09%	32.12	32.93	40608	13206	0.42%
2025-11-28	31.70	32.11	0.35	1.10%	31.70	32.36	25455	8174	0.26%
2025-11-27	31.80	31.76	0.19	0.60%	31.59	32.34	30143	9651	0.31%
2025-11-26	32.03	31.57	-0.39	-1.22%	31.53	32.03	22131	7031	0.23%
2025-11-25	31.65	31.96	0.52	1.65%	31.46	32.21	30522	9727	0.31%
2025-11-24	31.82	31.44	-0.22	-0.69%	31.38	32.12	37222	11769	0.38%
2025-11-21	32.91	31.66	-1.44	-4.35%	31.60	32.92	40038	12851	0.41%
2025-11-20	33.54	33.10	-0.40	-1.19%	33.10	34.09	28039	9399	0.29%
2025-11-19	34.08	33.50	-0.61	-1.79%	33.38	34.56	34077	11499	0.35%
2025-11-18	34.92	34.11	-0.86	-2.46%	33.81	35.09	43472	14858	0.45%
2025-11-17	35.11	34.97	-0.14	-0.40%	34.40	35.44	44922	15611	0.46%
2025-11-14	35.80	35.11	-0.89	-2.47%	35.11	36.03	46089	16400	0.47%
2025-11-13	33.80	36.00	1.97	5.79%	33.80	36.58	84444	30050	0.87%
2025-11-12	34.13	34.03	-0.06	-0.18%	33.41	34.39	37657	12784	0.39%
2025-11-11	34.66	34.09	-0.48	-1.39%	34.02	34.82	39239	13439	0.40%
2025-11-10	34.94	34.57	-0.18	-0.52%	34.27	35.19	52046	18098	0.54%
2025-11-07	34.68	34.75	-0.03	-0.09%	34.34	35.25	43370	15116	0.45%
2025-11-06	34.85	34.78	-0.02	-0.06%	34.55	35.41	54586	19052	0.56%
2025-11-05	33.01	34.80	1.37	4.10%	32.90	35.15	68556	23563	0.71%
2025-11-04	33.15	33.43	-0.12	-0.36%	33.01	33.96	49801	16689	0.51%
2025-11-03	33.55	33.55	-0.34	-1.00%	32.85	33.84	63780	21240	0.66%
2025-10-31	33.28	33.89	0.62	1.86%	33.18	34.43	97730	33205	1.01%
2025-10-30	31.90	33.27	1.29	4.03%	31.82	33.56	118857	39170	1.22%
2025-10-29	31.25	31.98	1.08	3.50%	31.25	32.76	65628	21079	0.68%
2025-10-28	30.78	30.90	0.31	1.01%	30.40	31.23	35326	10894	0.36%
2025-10-27	30.47	30.59	0.24	0.79%	30.46	31.15	38460	11829	0.40%
2025-10-24	30.07	30.35	0.34	1.13%	30.01	30.36	25832	7800	0.27%
2025-10-23	29.70	30.01	0.38	1.28%	29.21	30.05	22875	6771	0.24%
2025-10-22	30.14	29.63	-0.51	-1.69%	29.53	30.21	22861	6807	0.24%
2025-10-21	30.07	30.14	0.27	0.90%	29.88	30.29	23445	7071	0.24%
2025-10-20	29.62	29.87	0.68	2.33%	29.50	30.39	36385	10868	0.37%
2025-10-17	30.52	29.19	-1.30	-4.26%	29.15	30.92	49400	14744	0.51%
2025-10-16	30.86	30.49	-0.36	-1.17%	30.39	31.00	32919	10094	0.34%
2025-10-15	30.59	30.85	0.26	0.85%	30.35	31.02	33794	10358	0.35%
2025-10-14	31.57	30.59	-0.85	-2.70%	30.50	32.20	48418	15173	0.50%
2025-10-13	30.50	31.44	-0.17	-0.54%	29.99	31.60	60146	18490	0.62%
2025-10-10	33.06	31.61	-1.55	-4.67%	31.57	33.23	74782	24036	0.77%
2025-10-09	33.02	33.16	0.46	1.41%	32.90	33.77	83173	27696	0.86%
2025-09-30	32.37	32.70	0.19	0.58%	32.20	32.99	80714	26404	0.83%
2025-09-29	31.70	32.51	1.01	3.21%	31.66	32.84	83039	26912	0.85%
2025-09-26	31.25	31.50	0.20	0.64%	31.20	32.22	55209	17516	0.57%
2025-09-25	31.35	31.30	-0.13	-0.41%	31.27	31.90	60295	19024	0.62%
2025-09-24	30.56	31.43	0.65	2.11%	30.40	31.58	61636	19136	0.63%
2025-09-23	31.15	30.78	0.01	0.03%	29.82	31.33	61418	18748	0.63%
2025-09-22	31.60	30.77	-0.83	-2.63%	30.45	32.08	66073	20437	0.68%
2025-09-19	31.22	31.60	0.40	1.28%	30.98	31.85	62732	19736	0.65%
2025-09-18	31.98	31.20	-0.40	-1.27%	30.95	31.98	75951	23948	0.78%
2025-09-17	31.87	31.60	-0.26	-0.82%	31.22	31.98	57819	18255	0.59%
2025-09-16	31.58	31.86	0.29	0.92%	30.90	31.91	74976	23520	0.77%
2025-09-15	32.50	31.57	-0.65	-2.02%	31.57	33.27	93537	30427	0.96%
2025-09-12	33.32	32.22	-1.02	-3.07%	32.11	33.37	99103	32242	1.02%
2025-09-11	33.24	33.24	-0.57	-1.69%	32.51	33.58	104109	34369	1.07%
2025-09-10	33.33	33.81	-0.37	-1.08%	32.40	33.87	140070	46288	1.44%
2025-09-09	32.01	34.18	2.18	6.81%	31.68	34.79	184444	61571	1.90%
2025-09-08	33.28	32.00	-0.50	-1.54%	31.44	33.30	171669	54817	1.77%