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
2025-08-01	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%
2025-06-06	29.280	29.230	0.120	0.41%	29.010	29.480	9670	2825	3.07%
2025-06-05	29.000	29.110	0.020	0.07%	28.680	29.400	9627	2789	3.06%
2025-06-04	29.360	29.090	0.010	0.03%	28.910	29.500	8814	2570	2.80%
2025-06-03	29.300	29.390	0.200	0.69%	28.800	29.500	7814	2291	2.48%
2025-05-30	29.090	29.190	0.100	0.34%	28.800	29.430	9067	2636	2.88%
2025-05-29	28.400	29.090	0.720	2.54%	28.400	29.200	10315	2988	3.28%
2025-05-28	29.360	28.370	-0.690	-2.37%	28.250	29.360	8908	2558	2.83%
2025-05-27	29.400	29.060	-0.220	-0.75%	28.900	29.550	8127	2371	2.58%
2025-05-26	28.500	29.280	0.610	2.13%	28.200	29.500	11639	3378	3.70%
2025-05-23	29.390	28.670	-0.510	-1.75%	28.630	29.770	13020	3793	4.14%
2025-05-22	30.060	29.180	-1.270	-4.17%	28.560	30.600	22823	6702	7.25%
2025-05-21	31.600	30.450	-1.350	-4.25%	30.210	32.390	31861	9924	10.12%
2025-05-20	30.500	31.800	1.140	3.72%	29.710	32.780	43853	13695	13.93%
2025-05-19	30.450	30.660	1.210	4.11%	29.810	31.380	31626	9667	10.05%
2025-05-16	29.390	29.450	0.190	0.65%	28.860	29.600	13186	3867	4.19%
2025-05-15	30.000	29.260	-0.990	-3.27%	29.220	30.550	22188	6587	7.05%
2025-05-14	30.050	30.250	-0.380	-1.24%	29.340	30.680	26951	8053	8.56%
2025-05-13	32.870	30.630	-2.250	-6.84%	30.160	32.870	45317	14238	14.39%
2025-05-12	31.500	32.880	3.990	13.81%	31.260	34.720	61919	20340	19.67%
2025-05-09	28.290	28.890	0.430	1.51%	28.290	29.990	27314	8003	8.68%
2025-05-08	28.240	28.460	0.610	2.19%	27.660	29.080	18126	5162	5.76%
2025-05-07	28.630	27.850	0.090	0.32%	27.500	28.900	14902	4192	4.73%
2025-05-06	26.960	27.760	1.060	3.97%	26.960	27.840	10467	2879	3.32%
2025-04-30	26.000	26.700	0.930	3.61%	26.000	26.870	11220	2982	3.56%
2025-04-29	26.190	25.770	-0.170	-0.66%	25.640	26.290	7811	2024	2.48%
2025-04-28	26.800	25.940	-1.180	-4.35%	25.600	27.530	13701	3620	4.35%
2025-04-25	26.820	27.120	0.450	1.69%	26.820	28.020	14582	4016	4.63%
2025-04-24	28.110	26.670	-1.400	-4.99%	26.640	28.150	12907	3506	4.10%