天罡股份 (832651) - 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
2025-09-30	38.860	37.500	-0.820	-2.14%	36.730	38.860	10474	3926	6.86%
2025-09-29	37.520	38.320	0.820	2.19%	36.580	38.710	10852	4099	7.10%
2025-09-26	37.190	37.500	0.030	0.08%	36.480	38.710	11431	4295	7.48%
2025-09-25	38.620	37.470	-1.530	-3.92%	36.450	38.620	19194	7146	12.57%
2025-09-24	35.690	39.000	3.180	8.88%	35.550	42.440	29260	11460	19.16%
2025-09-23	36.600	35.820	-0.700	-1.92%	34.610	36.600	11161	3949	7.31%
2025-09-22	37.980	36.520	-1.720	-4.50%	35.660	37.980	21331	7804	13.97%
2025-09-19	35.930	38.240	2.120	5.87%	35.210	38.470	30245	11286	19.80%
2025-09-18	35.690	36.120	0.420	1.18%	35.160	37.170	18489	6682	12.10%
2025-09-17	34.380	35.700	1.520	4.45%	34.220	36.380	19266	6828	12.61%
2025-09-16	33.910	34.180	-0.070	-0.20%	33.770	34.490	5415	1848	3.55%
2025-09-15	34.550	34.250	0.160	0.47%	33.520	34.550	6476	2192	4.24%
2025-09-12	35.450	34.090	-1.590	-4.46%	34.000	35.760	13799	4759	9.03%
2025-09-11	34.750	35.680	0.930	2.68%	34.380	35.770	8699	3065	5.70%
2025-09-10	35.130	34.750	-0.730	-2.06%	34.390	35.820	7674	2676	5.02%
2025-09-09	35.930	35.480	-0.440	-1.22%	34.680	36.070	9253	3258	6.06%
2025-09-08	36.560	35.920	-0.640	-1.75%	35.570	36.800	15701	5645	10.28%
2025-09-05	34.030	36.560	2.530	7.43%	33.900	36.930	23762	8551	15.56%
2025-09-04	33.580	34.030	0.440	1.31%	33.300	34.610	11037	3767	7.23%
2025-09-03	36.300	33.590	-2.470	-6.85%	33.360	36.320	17497	6022	11.45%
2025-09-02	34.020	36.060	1.900	5.56%	33.630	36.060	21681	7605	14.19%
2025-09-01	34.780	34.160	-0.390	-1.13%	33.430	34.780	11385	3856	7.45%
2025-08-29	33.470	34.550	1.080	3.23%	33.050	34.960	16236	5563	10.63%
2025-08-28	33.200	33.470	0.590	1.79%	32.120	33.470	9804	3231	6.42%
2025-08-27	33.790	32.880	-0.460	-1.38%	32.710	34.300	9959	3355	6.52%
2025-08-26	33.820	33.340	-0.160	-0.48%	33.030	33.990	6410	2132	4.20%
2025-08-25	34.060	33.500	-0.560	-1.64%	33.330	34.150	11377	3818	7.45%
2025-08-22	33.600	34.060	-0.050	-0.15%	33.510	34.690	16608	5633	10.87%
2025-08-21	35.680	34.110	0.130	0.38%	34.110	38.900	29772	10789	19.49%
2025-08-20	34.190	33.980	-0.210	-0.61%	32.870	34.450	11585	3893	7.58%
2025-08-19	33.390	34.190	0.820	2.46%	33.020	34.980	16695	5697	10.93%
2025-08-18	31.420	33.370	1.880	5.97%	31.410	33.950	17840	5865	11.68%
2025-08-15	30.290	31.490	1.470	4.90%	29.960	31.530	10420	3221	6.82%
2025-08-14	30.890	30.020	-0.970	-3.13%	29.900	31.070	8017	2440	5.25%
2025-08-13	31.100	30.990	-0.110	-0.35%	30.520	31.290	6155	1904	4.03%
2025-08-12	31.410	31.100	-0.410	-1.30%	31.090	31.600	5866	1833	3.84%
2025-08-11	31.590	31.510	-0.010	-0.03%	31.310	31.790	5342	1685	3.50%
2025-08-08	31.550	31.520	-0.030	-0.10%	31.090	31.740	5713	1794	3.74%
2025-08-07	32.060	31.550	-0.290	-0.91%	31.440	32.060	7333	2315	4.80%
2025-08-06	31.910	31.840	-0.040	-0.13%	31.600	32.390	8816	2818	5.77%
2025-08-05	31.660	31.880	0.460	1.46%	31.400	31.930	7203	2286	4.72%
2025-08-04	31.520	31.420	-0.040	-0.13%	31.170	31.700	4429	1387	2.90%
2025-08-01	31.760	31.460	0.010	0.03%	31.300	31.760	5642	1774	3.69%
2025-07-31	33.000	31.450	-1.490	-4.52%	31.370	33.000	13422	4288	8.79%
2025-07-30	31.860	32.940	1.240	3.91%	31.500	32.950	17436	5632	11.42%
2025-07-29	31.950	31.700	-0.140	-0.44%	31.500	31.970	8715	2762	5.71%
2025-07-28	31.970	31.840	-0.060	-0.19%	31.500	32.410	10468	3321	6.85%
2025-07-25	33.300	31.900	-1.550	-4.63%	31.560	33.300	19834	6411	12.98%
2025-07-24	32.840	33.450	-0.060	-0.18%	32.200	34.330	30812	10154	20.17%