天力复合 (873576) - 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	31.060	30.960	-0.220	-0.71%	30.610	31.280	9001	2777	0.84%
2025-09-15	30.970	31.180	0.230	0.74%	30.520	31.820	11582	3597	1.08%
2025-09-12	31.280	30.950	-0.320	-1.02%	30.920	31.500	8384	2614	0.78%
2025-09-11	30.910	31.270	0.310	1.00%	30.800	31.290	8666	2693	0.81%
2025-09-10	31.880	30.960	-0.580	-1.84%	30.960	31.980	10674	3338	1.00%
2025-09-09	32.700	31.540	-1.480	-4.48%	31.500	32.700	15546	4967	1.45%
2025-09-08	32.330	33.020	0.910	2.83%	32.150	33.240	20854	6828	1.95%
2025-09-05	31.140	32.110	1.430	4.66%	30.800	32.180	19692	6241	1.84%
2025-09-04	30.940	30.680	-0.260	-0.84%	30.520	31.630	10454	3244	0.98%
2025-09-03	32.000	30.940	-0.860	-2.70%	30.880	32.240	11329	3568	1.06%
2025-09-02	31.970	31.800	-0.160	-0.50%	31.110	32.100	10935	3457	1.02%
2025-09-01	31.600	31.960	-0.030	-0.09%	31.240	32.680	11263	3583	1.05%
2025-08-29	31.510	31.990	0.580	1.85%	31.250	32.570	14032	4495	1.31%
2025-08-28	32.010	31.410	-0.600	-1.87%	30.800	32.460	17612	5559	1.64%
2025-08-27	33.300	32.010	-1.970	-5.80%	31.830	33.800	32869	10685	3.07%
2025-08-26	33.490	33.980	0.370	1.10%	33.190	34.340	26962	9157	2.52%
2025-08-25	33.150	33.610	0.600	1.82%	33.120	33.990	21181	7125	1.98%
2025-08-22	33.350	33.010	-0.340	-1.02%	32.900	33.750	15352	5084	1.43%
2025-08-21	33.650	33.350	-0.300	-0.89%	33.030	34.010	20744	6976	1.94%
2025-08-20	33.090	33.650	0.250	0.75%	32.800	33.760	18141	6045	1.69%
2025-08-19	33.770	33.400	-0.350	-1.04%	33.180	33.980	27464	9214	2.56%
2025-08-18	32.000	33.750	2.080	6.57%	31.850	33.750	39580	13083	3.69%
2025-08-15	31.280	31.670	0.450	1.44%	31.180	31.840	10937	3443	1.02%
2025-08-14	32.120	31.220	-0.660	-2.07%	31.210	32.120	13545	4277	1.26%
2025-08-13	32.020	31.880	-0.040	-0.13%	31.680	32.250	10376	3312	0.97%
2025-08-12	32.580	31.920	-0.650	-2.00%	31.500	32.620	12708	4075	1.19%
2025-08-11	32.490	32.570	0.090	0.28%	32.290	32.780	9756	3167	0.91%
2025-08-08	32.920	32.480	-0.570	-1.72%	32.480	33.370	12102	3975	1.13%
2025-08-07	32.880	33.050	0.230	0.70%	32.550	33.180	10819	3554	1.01%
2025-08-06	32.750	32.820	0.490	1.52%	32.260	33.020	14881	4872	1.39%
2025-08-05	32.130	32.330	0.200	0.62%	32.000	32.450	9864	3179	0.92%
2025-08-04	31.760	32.130	0.220	0.69%	31.650	32.190	9014	2878	0.84%
2025-08-01	32.300	31.910	-0.150	-0.47%	31.770	32.340	9351	2991	0.87%
2025-07-31	32.700	32.060	-0.900	-2.73%	31.960	33.150	13877	4503	1.30%
2025-07-30	32.880	32.960	-0.030	-0.09%	32.600	33.390	14251	4690	1.33%
2025-07-29	33.430	32.990	-0.460	-1.38%	32.760	33.450	16709	5514	1.56%
2025-07-28	33.500	33.450	-0.100	-0.30%	33.050	33.660	10632	3552	0.99%
2025-07-25	34.200	33.550	-0.590	-1.73%	33.500	34.270	19695	6637	1.84%
2025-07-24	33.500	34.140	-0.370	-1.07%	33.500	34.480	32458	10982	3.03%
2025-07-23	35.120	34.510	1.110	3.32%	33.890	36.620	61175	21804	5.71%
2025-07-22	33.900	33.400	-0.460	-1.36%	33.210	33.900	14303	4776	1.34%
2025-07-21	33.170	33.860	0.700	2.11%	33.030	33.890	15652	5243	1.46%
2025-07-18	34.050	33.160	-0.610	-1.81%	33.110	34.050	14035	4675	1.31%
2025-07-17	33.620	33.770	0.210	0.63%	33.400	33.870	10228	3447	0.95%
2025-07-16	33.870	33.560	-0.340	-1.00%	33.400	34.290	12558	4224	1.17%
2025-07-15	34.990	33.900	-0.830	-2.39%	33.810	35.000	15579	5320	1.45%
2025-07-14	34.780	34.730	0.240	0.70%	34.510	35.470	17303	6056	1.62%
2025-07-11	34.010	34.490	0.520	1.53%	33.630	34.800	18434	6349	1.72%
2025-07-10	34.180	33.970	-0.130	-0.38%	33.200	34.230	17355	5837	1.62%
2025-07-09	34.400	34.100	-0.400	-1.16%	34.010	35.200	19185	6623	1.79%
2025-07-08	34.940	34.500	-0.300	-0.86%	34.170	34.940	16676	5738	1.56%
2025-07-07	34.190	34.800	0.580	1.69%	34.020	35.090	16543	5726	1.54%
2025-07-04	35.550	34.220	-1.720	-4.79%	34.210	35.700	32630	11386	3.05%
2025-07-03	37.000	35.940	-1.690	-4.49%	35.760	37.490	39861	14495	3.72%
2025-07-02	36.900	37.630	1.680	4.67%	36.500	39.510	68121	25783	6.36%
2025-07-01	35.500	35.950	0.800	2.28%	35.460	37.140	43320	15708	4.04%
2025-06-30	34.870	35.150	0.720	2.09%	34.200	35.350	23585	8216	2.20%
2025-06-27	34.780	34.430	-0.290	-0.84%	34.010	34.780	15921	5471	1.49%
2025-06-26	34.700	34.920	0.190	0.55%	34.230	35.690	27573	9654	2.57%
2025-06-25	34.870	34.730	0.230	0.67%	34.040	35.190	23874	8232	2.23%
2025-06-24	33.880	34.500	0.450	1.32%	33.730	34.630	22377	7675	2.09%
2025-06-23	32.600	34.050	1.200	3.65%	32.590	34.310	18120	6082	1.69%
2025-06-20	33.860	32.850	-0.860	-2.55%	32.810	33.980	18418	6117	1.72%
2025-06-19	35.110	33.710	-2.080	-5.81%	33.500	35.660	38451	13212	3.59%
2025-06-18	37.350	35.790	-1.550	-4.15%	35.460	37.400	38740	14059	3.62%
2025-06-17	37.940	37.340	-0.540	-1.43%	37.280	38.750	33690	12812	3.14%
2025-06-16	37.330	37.880	-0.300	-0.79%	36.900	38.580	32092	12043	3.00%
2025-06-13	38.730	38.180	-0.600	-1.55%	38.110	39.680	47401	18355	4.42%
2025-06-12	37.810	38.780	1.380	3.69%	37.700	40.680	61155	23880	5.71%
2025-06-11	37.000	37.400	0.020	0.05%	36.500	38.120	32127	11962	3.00%
2025-06-10	38.000	37.380	-0.970	-2.53%	37.190	38.580	44331	16756	4.14%
2025-06-09	36.710	38.350	2.090	5.76%	36.200	38.370	56890	21225	5.31%