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
2025-09-15	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%
2025-09-05	30.66	32.50	2.22	7.33%	30.42	32.55	190317	60447	1.96%
2025-09-04	30.39	30.28	0.25	0.83%	29.65	31.94	145796	45081	1.50%
2025-09-03	30.00	30.03	0.07	0.23%	29.81	30.72	84502	25498	0.87%
2025-09-02	29.85	29.96	0.12	0.40%	29.51	31.01	82449	24841	0.85%
2025-09-01	30.33	29.84	-0.12	-0.40%	29.55	30.33	71568	21379	0.74%
2025-08-29	29.20	29.96	0.93	3.20%	28.97	30.66	96286	28955	0.99%
2025-08-28	29.01	29.03	-0.12	-0.41%	28.20	29.35	64016	18454	0.66%
2025-08-27	29.36	29.15	-0.21	-0.72%	29.11	30.45	80160	23906	0.82%
2025-08-26	29.32	29.36	0.10	0.34%	29.02	29.58	38702	11340	0.40%
2025-08-25	29.20	29.26	0.19	0.65%	28.89	29.68	60739	17824	0.62%
2025-08-22	28.81	29.07	0.37	1.29%	28.60	29.07	45517	13143	0.47%
2025-08-21	29.01	28.70	-0.22	-0.76%	28.54	29.05	31714	9119	0.33%
2025-08-20	28.66	28.92	0.17	0.59%	28.50	28.93	29305	8411	0.30%
2025-08-19	28.97	28.75	-0.23	-0.79%	28.55	29.08	26529	7629	0.27%
2025-08-18	29.28	28.98	-0.07	-0.24%	28.77	29.28	45043	13051	0.46%
2025-08-15	28.20	29.05	0.81	2.87%	28.20	29.18	37093	10713	0.38%
2025-08-14	28.99	28.24	-0.70	-2.42%	28.22	29.00	30936	8830	0.32%
2025-08-13	28.70	28.94	0.25	0.87%	28.53	28.99	25952	7467	0.27%
2025-08-12	28.56	28.69	0.13	0.46%	28.33	28.73	25970	7416	0.27%
2025-08-11	28.15	28.56	0.55	1.96%	28.14	28.68	26936	7667	0.28%
2025-08-08	27.88	28.01	0.07	0.25%	27.88	28.26	17174	4820	0.18%
2025-08-07	28.13	27.94	-0.18	-0.64%	27.88	28.30	18072	5065	0.19%
2025-08-06	27.94	28.12	0.37	1.33%	27.77	28.17	19462	5443	0.20%
2025-08-05	27.75	27.75	0.06	0.22%	27.64	27.90	20129	5582	0.21%
2025-08-04	27.48	27.69	0.10	0.36%	27.39	27.69	17029	4696	0.18%
2025-08-01	27.64	27.59	0.03	0.11%	27.37	27.75	16810	4634	0.17%
2025-07-31	28.25	27.56	-0.70	-2.48%	27.43	28.31	28302	7872	0.29%
2025-07-30	28.70	28.26	-0.44	-1.53%	28.11	28.70	20875	5924	0.21%
2025-07-29	28.60	28.70	0.08	0.28%	28.20	28.89	28084	8020	0.29%
2025-07-28	28.53	28.62	0.02	0.07%	28.34	28.74	24804	7075	0.26%
2025-07-25	28.64	28.60	-0.06	-0.21%	28.40	28.78	22181	6332	0.23%
2025-07-24	27.99	28.66	0.67	2.39%	27.93	28.76	30203	8584	0.31%
2025-07-23	28.23	27.99	-0.21	-0.74%	27.92	28.33	25637	7204	0.26%
2025-07-22	27.85	28.20	0.42	1.51%	27.68	28.25	30366	8516	0.31%
2025-07-21	27.43	27.78	0.47	1.72%	27.25	27.88	26640	7378	0.27%
2025-07-18	27.39	27.31	0.04	0.15%	27.22	27.57	21210	5802	0.22%
2025-07-17	27.30	27.27	0.02	0.07%	27.00	27.37	19181	5214	0.20%
2025-07-16	27.34	27.25	-0.09	-0.33%	27.16	27.53	19804	5405	0.20%
2025-07-15	27.65	27.34	-0.21	-0.76%	27.18	27.83	21707	5954	0.22%
2025-07-14	27.19	27.55	0.15	0.55%	27.19	27.80	21250	5872	0.22%
2025-07-11	27.22	27.40	0.18	0.66%	27.09	27.65	23150	6347	0.24%
2025-07-10	27.14	27.22	0.15	0.55%	26.98	27.28	15289	4150	0.16%
2025-07-09	27.29	27.07	-0.22	-0.81%	27.07	27.41	14716	4007	0.15%
2025-07-08	27.10	27.29	0.26	0.96%	26.95	27.36	21815	5932	0.22%
2025-07-07	26.80	27.03	0.31	1.16%	26.64	27.19	20894	5635	0.21%
2025-07-04	27.22	26.72	-0.50	-1.84%	26.65	27.22	20481	5491	0.21%
2025-07-03	27.18	27.22	0.12	0.44%	26.85	27.40	24400	6611	0.25%
2025-07-02	27.32	27.10	-0.13	-0.48%	26.92	27.32	17575	4759	0.18%
2025-07-01	27.55	27.23	-0.53	-1.91%	27.01	27.70	25042	6814	0.26%
2025-06-30	27.26	27.76	0.54	1.98%	26.92	27.98	33648	9275	0.35%
2025-06-27	27.21	27.22	0.02	0.07%	27.13	27.88	19641	5371	0.20%
2025-06-26	27.63	27.20	-0.45	-1.63%	27.12	28.10	31121	8560	0.32%
2025-06-25	27.02	27.65	0.61	2.26%	26.91	27.77	34628	9535	0.36%
2025-06-24	26.03	27.04	1.14	4.40%	25.96	27.06	33631	8961	0.35%
2025-06-23	25.45	25.90	0.30	1.17%	25.35	25.90	14794	3805	0.15%
2025-06-20	25.30	25.60	0.26	1.03%	25.25	25.82	14027	3590	0.14%
2025-06-19	25.66	25.34	-0.24	-0.94%	25.21	25.98	16427	4206	0.17%
2025-06-18	25.81	25.58	-0.18	-0.70%	25.36	25.93	14451	3693	0.15%
2025-06-17	25.83	25.76	0.04	0.16%	25.63	25.97	16291	4206	0.17%
2025-06-16	25.70	25.72	-0.27	-1.04%	25.65	26.13	20285	5241	0.21%
2025-06-13	26.04	25.99	0.11	0.43%	25.71	26.05	23158	6003	0.24%
2025-06-12	26.17	26.29	0.12	0.46%	26.02	26.36	13155	3447	0.14%
2025-06-11	25.97	26.17	0.29	1.12%	25.83	26.39	16254	4267	0.17%
2025-06-10	26.10	25.88	-0.27	-1.03%	25.64	26.39	21399	5566	0.22%
2025-06-09	25.85	26.15	0.14	0.54%	25.85	26.35	14655	3837	0.15%