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
2025-08-01	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%
2025-06-06	26.05	26.01	-0.03	-0.12%	25.97	26.20	10695	2789	0.11%
2025-06-05	26.33	26.04	-0.19	-0.72%	25.96	26.44	14474	3775	0.15%
2025-06-04	26.10	26.23	0.23	0.88%	25.99	26.49	21377	5611	0.22%
2025-06-03	26.66	26.00	-0.91	-3.38%	25.82	26.97	41456	10818	0.43%
2025-05-30	27.21	26.91	-0.28	-1.03%	26.82	27.25	11678	3144	0.12%
2025-05-29	26.96	27.19	0.24	0.89%	26.96	27.25	10668	2898	0.11%
2025-05-28	27.24	26.95	-0.20	-0.74%	26.92	27.43	11348	3080	0.12%
2025-05-27	27.20	27.15	-0.05	-0.18%	27.00	27.43	11016	2993	0.11%
2025-05-26	27.28	27.20	-0.08	-0.29%	26.90	27.33	14333	3888	0.15%
2025-05-23	27.30	27.28	-0.10	-0.37%	27.21	27.70	11058	3039	0.11%
2025-05-22	27.88	27.38	-0.57	-2.04%	27.31	27.95	15376	4247	0.16%
2025-05-21	27.43	27.95	0.53	1.93%	27.34	28.14	21457	5983	0.22%
2025-05-20	27.57	27.42	-0.10	-0.36%	27.39	27.80	15452	4259	0.16%
2025-05-19	27.20	27.52	0.26	0.95%	26.80	27.67	19829	5414	0.20%
2025-05-16	27.68	27.26	-0.13	-0.47%	27.18	27.68	12640	3456	0.13%
2025-05-15	27.56	27.39	-0.17	-0.62%	27.26	27.58	11809	3238	0.12%
2025-05-14	27.37	27.56	0.02	0.07%	27.19	27.71	12821	3519	0.13%
2025-05-13	27.70	27.54	-0.03	-0.11%	27.34	27.78	18334	5051	0.19%
2025-05-12	27.25	27.57	0.61	2.26%	26.99	27.65	22059	6052	0.23%
2025-05-09	26.53	26.96	0.18	0.67%	26.53	27.11	21976	5916	0.23%
2025-05-08	26.46	26.78	0.37	1.40%	26.27	26.79	16795	4476	0.17%
2025-05-07	26.55	26.41	0.11	0.42%	26.25	26.75	19322	5110	0.20%
2025-05-06	26.00	26.30	0.38	1.47%	25.88	26.47	21738	5713	0.22%
2025-04-30	25.60	25.92	0.33	1.29%	25.38	26.06	18704	4832	0.19%
2025-04-29	25.29	25.59	0.21	0.83%	25.27	25.66	11338	2897	0.12%
2025-04-28	25.09	25.38	0.29	1.16%	24.90	25.45	21733	5493	0.22%
2025-04-25	25.10	25.09	-0.14	-0.55%	25.04	25.33	15789	3977	0.16%
2025-04-24	25.40	25.23	-0.18	-0.71%	25.00	25.53	14286	3608	0.15%