天纺标 (871753) - 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
2025-09-16	27.360	27.370	0.080	0.29%	26.870	27.550	13554	3686	4.30%
2025-09-15	27.570	27.290	-0.370	-1.34%	27.060	27.690	20094	5483	6.38%
2025-09-12	28.190	27.660	-0.440	-1.57%	27.500	28.280	20094	5572	6.38%
2025-09-11	28.190	28.100	-0.010	-0.04%	27.880	28.260	11395	3197	3.62%
2025-09-10	28.080	28.110	0.060	0.21%	27.800	28.370	9469	2659	3.00%
2025-09-09	28.880	28.050	-0.950	-3.28%	28.050	29.190	13820	3921	4.39%
2025-09-08	28.880	29.000	0.120	0.42%	28.590	29.380	19051	5545	6.05%
2025-09-05	28.300	28.880	0.790	2.81%	28.050	29.130	20115	5797	6.38%
2025-09-04	27.860	28.090	0.230	0.83%	27.710	28.580	13050	3685	4.14%
2025-09-03	28.970	27.860	-0.470	-1.66%	27.720	29.050	11113	3126	3.53%
2025-09-02	28.270	28.330	0.070	0.25%	27.600	28.840	15864	4456	5.03%
2025-09-01	28.570	28.260	-0.130	-0.46%	27.770	28.660	11669	3289	3.70%
2025-08-29	28.380	28.390	0.250	0.89%	28.150	28.880	14246	4069	4.52%
2025-08-28	28.650	28.140	-0.230	-0.81%	27.300	28.650	15283	4285	4.85%
2025-08-27	29.330	28.370	-0.680	-2.34%	28.210	29.500	14861	4296	4.72%
2025-08-26	29.030	29.050	-0.170	-0.58%	28.720	29.560	18311	5336	5.81%
2025-08-25	29.570	29.220	0.290	1.00%	28.900	29.720	18537	5415	5.88%
2025-08-22	29.210	28.930	-0.180	-0.62%	28.600	29.380	15976	4613	5.07%
2025-08-21	29.720	29.110	-0.530	-1.79%	28.800	30.230	21457	6337	6.81%
2025-08-20	29.250	29.640	0.460	1.58%	28.900	29.800	21236	6239	6.74%
2025-08-19	29.140	29.180	0.090	0.31%	29.000	30.460	31274	9240	9.92%
2025-08-18	28.450	29.090	0.670	2.36%	28.250	29.360	28738	8295	9.12%
2025-08-15	28.200	28.420	0.160	0.57%	28.010	28.550	21873	6191	6.94%
2025-08-14	28.760	28.260	-1.200	-4.07%	27.800	28.990	36317	10251	11.52%
2025-08-13	31.400	29.460	-1.150	-3.76%	28.970	31.420	51860	15593	16.46%
2025-08-12	28.870	30.610	1.740	6.03%	28.050	31.600	58683	17497	18.62%
2025-08-11	27.580	28.870	1.500	5.48%	27.370	28.980	31387	8914	9.96%
2025-08-08	27.770	27.370	-0.370	-1.33%	27.240	27.770	7269	1989	2.31%
2025-08-07	27.700	27.740	0.190	0.69%	27.500	27.980	9704	2696	3.08%
2025-08-06	27.700	27.550	0.000	0.00%	27.290	27.700	6494	1787	2.06%
2025-08-05	27.450	27.550	0.110	0.40%	27.380	27.750	3893	1072	1.24%
2025-08-04	27.420	27.440	0.060	0.22%	27.120	27.470	3629	992	1.15%
2025-08-01	27.940	27.380	0.000	0.00%	27.270	27.940	5921	1624	1.88%
2025-07-31	27.500	27.380	-0.010	-0.04%	27.330	27.840	6647	1830	2.11%
2025-07-30	27.960	27.390	-0.450	-1.62%	27.330	27.970	7411	2042	2.35%
2025-07-29	27.920	27.840	-0.080	-0.29%	27.550	28.220	5339	1484	1.69%
2025-07-28	28.000	27.920	0.000	0.00%	27.710	28.260	7744	2168	2.46%
2025-07-25	28.280	27.920	-0.360	-1.27%	27.770	28.490	11917	3353	3.79%
2025-07-24	28.110	28.280	0.010	0.04%	27.960	28.390	13267	3746	4.21%
2025-07-23	28.350	28.270	-0.200	-0.70%	28.010	28.890	14418	4085	4.58%
2025-07-22	28.240	28.470	0.300	1.06%	27.730	28.900	15992	4527	5.08%
2025-07-21	27.980	28.170	0.400	1.44%	27.760	28.280	9882	2777	3.14%
2025-07-18	28.000	27.770	-0.420	-1.49%	27.750	28.300	9531	2658	3.03%
2025-07-17	28.260	28.190	-0.180	-0.63%	27.860	28.580	12641	3555	4.02%
2025-07-16	29.200	28.370	-1.040	-3.54%	28.060	29.590	21493	6154	6.83%
2025-07-15	29.030	29.410	0.500	1.73%	28.640	29.990	31250	9174	9.93%
2025-07-14	28.240	28.910	0.520	1.83%	28.120	29.920	30413	8912	9.66%
2025-07-11	27.970	28.390	0.420	1.50%	27.460	28.980	22585	6407	7.17%
2025-07-10	28.140	27.970	-0.680	-2.37%	27.330	28.450	22479	6254	7.14%
2025-07-09	27.520	28.650	1.530	5.64%	27.290	29.290	33848	9621	10.75%
2025-07-08	26.850	27.120	0.290	1.08%	26.850	27.200	5029	1360	1.60%
2025-07-07	27.360	26.830	-0.370	-1.36%	26.390	27.360	5806	1560	1.84%
2025-07-04	27.620	27.200	-0.410	-1.48%	27.150	27.950	10256	2816	3.26%
2025-07-03	27.530	27.610	0.010	0.04%	27.530	27.850	5215	1441	1.66%
2025-07-02	28.200	27.600	-0.600	-2.13%	27.440	28.200	9170	2540	2.91%
2025-07-01	28.230	28.200	-0.030	-0.11%	28.110	28.580	12152	3440	3.86%
2025-06-30	28.110	28.230	0.190	0.68%	27.730	28.340	9227	2585	2.93%
2025-06-27	28.230	28.040	-0.140	-0.50%	27.750	28.370	6793	1905	2.16%
2025-06-26	28.160	28.180	-0.070	-0.25%	28.020	28.630	10367	2936	3.29%
2025-06-25	28.190	28.250	0.140	0.50%	27.600	28.420	11153	3134	3.54%
2025-06-24	27.710	28.110	0.490	1.77%	27.500	28.210	11441	3196	3.63%
2025-06-23	27.300	27.620	0.660	2.45%	26.750	27.620	8263	2257	2.62%
2025-06-20	27.000	26.960	0.020	0.07%	26.800	27.300	3575	966	1.14%
2025-06-19	27.500	26.940	-0.670	-2.43%	26.850	27.700	6666	1819	2.12%
2025-06-18	28.300	27.610	-0.670	-2.37%	27.350	28.300	7679	2126	2.44%
2025-06-17	28.620	28.280	-0.340	-1.19%	28.080	28.660	7835	2214	2.49%
2025-06-16	28.490	28.620	-0.180	-0.63%	28.020	28.810	10152	2878	3.22%
2025-06-13	28.900	28.800	-0.150	-0.52%	28.480	29.660	17674	5140	5.61%
2025-06-12	28.870	28.950	0.150	0.52%	28.600	29.290	10475	3039	3.33%
2025-06-11	28.540	28.800	0.370	1.30%	28.200	28.980	7797	2246	2.48%
2025-06-10	29.230	28.430	-0.650	-2.24%	28.350	29.290	12477	3594	3.96%
2025-06-09	29.000	29.080	-0.150	-0.51%	28.910	29.400	11371	3306	3.61%