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
2026-03-20	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%
2026-03-06	31.27	31.14	0.00	0.00%	30.84	31.44	30538	9512	0.31%
2026-03-05	31.28	31.14	0.30	0.97%	30.96	31.90	30338	9503	0.31%
2026-03-04	31.50	30.84	-0.91	-2.87%	30.78	31.86	31273	9763	0.32%
2026-03-03	32.78	31.75	-0.94	-2.88%	31.70	33.18	36811	11900	0.38%
2026-03-02	33.28	32.69	-0.92	-2.74%	32.52	33.28	44761	14682	0.46%
2026-02-27	34.07	33.61	-0.46	-1.35%	33.48	34.07	29721	10022	0.31%
2026-02-26	34.35	34.07	-0.04	-0.12%	33.89	34.39	19045	6479	0.20%
2026-02-25	33.89	34.11	0.38	1.13%	33.79	34.35	21020	7174	0.22%
2026-02-24	34.18	33.73	-0.19	-0.56%	33.71	34.55	23961	8173	0.25%
2026-02-13	34.51	33.92	-0.57	-1.65%	33.79	34.84	27620	9471	0.28%
2026-02-12	34.59	34.49	-0.04	-0.12%	34.36	34.70	20452	7061	0.21%
2026-02-11	34.80	34.53	-0.13	-0.38%	34.40	34.81	21724	7512	0.22%
2026-02-10	34.51	34.66	-0.06	-0.17%	34.51	34.99	14187	4920	0.15%
2026-02-09	34.89	34.72	0.11	0.32%	34.48	34.99	19449	6753	0.20%
2026-02-06	33.99	34.61	0.36	1.05%	33.75	34.91	27977	9650	0.29%
2026-02-05	34.17	34.25	-0.09	-0.26%	33.81	34.57	26111	8912	0.27%
2026-02-04	33.99	34.34	0.34	1.00%	33.51	34.49	26600	9098	0.27%
2026-02-03	33.29	34.00	1.00	3.03%	33.05	34.00	29360	9874	0.30%
2026-02-02	33.56	33.00	-0.89	-2.63%	32.98	34.23	32227	10823	0.33%
2026-01-30	34.64	33.89	-0.65	-1.88%	33.11	34.64	40933	13815	0.42%
2026-01-29	35.22	34.54	-0.70	-1.99%	34.53	35.39	30783	10729	0.32%
2026-01-28	34.90	35.24	0.19	0.54%	34.66	35.56	32404	11382	0.33%
2026-01-27	35.78	35.05	-0.71	-1.99%	34.01	36.04	45291	15761	0.47%
2026-01-26	37.24	35.76	-1.51	-4.05%	35.70	37.24	53827	19448	0.55%
2026-01-23	34.98	37.27	2.37	6.79%	34.98	37.44	67874	24689	0.70%
2026-01-22	35.13	34.90	-0.11	-0.31%	34.71	35.46	25164	8788	0.26%
2026-01-21	34.50	35.01	0.27	0.78%	34.31	35.29	35424	12370	0.36%
2026-01-20	34.94	34.74	-0.20	-0.57%	34.40	34.99	32417	11229	0.33%
2026-01-19	34.27	34.94	0.42	1.22%	34.27	35.24	40400	14083	0.42%
2026-01-16	34.88	34.52	-0.13	-0.38%	34.05	34.99	45484	15661	0.47%
2026-01-15	33.05	34.65	1.44	4.34%	33.03	34.75	66129	22608	0.68%
2026-01-14	33.57	33.21	-0.34	-1.01%	33.08	34.22	46508	15655	0.48%
2026-01-13	34.15	33.55	-0.60	-1.76%	33.55	34.34	38221	12913	0.39%
2026-01-12	34.58	34.15	-0.46	-1.33%	33.72	34.80	50687	17253	0.52%
2026-01-09	33.74	34.61	1.00	2.98%	33.67	34.89	60454	20849	0.62%
2026-01-08	33.47	33.61	0.03	0.09%	33.20	33.80	30030	10078	0.31%
2026-01-07	33.86	33.58	-0.28	-0.83%	33.54	34.13	35472	11985	0.36%
2026-01-06	33.83	33.86	0.16	0.47%	33.52	34.11	36231	12256	0.37%
2026-01-05	33.48	33.70	0.48	1.44%	32.96	33.70	32345	10784	0.33%
2025-12-31	33.35	33.22	-0.26	-0.78%	33.21	33.58	18935	6318	0.19%
2025-12-30	33.26	33.48	0.00	0.00%	32.91	33.59	18712	6220	0.19%
2025-12-29	33.96	33.48	-0.53	-1.56%	33.18	33.96	25606	8573	0.26%
2025-12-26	33.53	34.01	0.44	1.31%	33.51	34.44	31149	10580	0.32%
2025-12-25	33.20	33.57	0.33	0.99%	32.92	33.58	21688	7240	0.22%
2025-12-24	32.85	33.24	0.39	1.19%	32.85	33.24	22817	7547	0.23%
2025-12-23	32.70	32.85	0.14	0.43%	32.55	33.18	27960	9180	0.29%
2025-12-22	32.88	32.71	-0.18	-0.55%	32.48	32.89	25579	8364	0.26%
2025-12-19	32.87	32.89	0.19	0.58%	32.70	33.10	16576	5450	0.17%
2025-12-18	33.47	32.70	-0.80	-2.39%	32.61	33.47	23746	7823	0.24%
2025-12-17	33.43	33.50	-0.14	-0.42%	32.83	33.64	26306	8744	0.27%
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%