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
2025-08-01	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%
2025-06-06	36.140	36.260	0.500	1.40%	35.310	36.900	30377	10990	2.84%
2025-06-05	36.500	35.760	-1.780	-4.74%	35.700	37.150	46555	16859	4.35%
2025-06-04	39.070	37.540	-0.500	-1.31%	37.500	40.740	55403	21691	5.17%
2025-06-03	36.890	38.040	1.130	3.06%	36.500	38.040	36194	13533	3.38%
2025-05-30	38.890	36.910	-3.560	-8.80%	36.780	39.560	62401	23538	5.82%
2025-05-29	40.030	40.470	-1.840	-4.35%	39.500	42.600	80594	33029	7.52%
2025-05-28	35.800	42.310	6.080	16.78%	35.460	45.550	117177	48529	10.94%
2025-05-27	36.200	36.230	-0.510	-1.39%	35.400	37.800	71148	25818	6.64%
2025-05-26	34.280	36.740	3.440	10.33%	34.100	38.000	78850	28261	7.36%
2025-05-23	32.230	33.300	0.860	2.65%	32.230	34.700	43248	14577	4.04%
2025-05-22	33.660	32.440	-1.510	-4.45%	32.180	34.450	28719	9540	2.68%
2025-05-21	34.800	33.950	-1.570	-4.42%	33.900	35.530	42179	14556	3.94%
2025-05-20	35.960	35.520	-1.230	-3.35%	35.200	37.580	52074	18769	4.86%
2025-05-19	34.410	36.750	0.950	2.65%	33.860	38.000	68238	24524	6.37%
2025-05-16	34.080	35.800	2.400	7.19%	33.700	38.390	71530	25791	6.68%
2025-05-15	32.340	33.400	0.640	1.95%	31.750	34.880	44825	14902	4.18%
2025-05-14	32.600	32.760	0.240	0.74%	32.080	33.590	32396	10670	3.02%
2025-05-13	33.000	32.520	-0.160	-0.49%	31.810	33.130	23189	7524	2.16%
2025-05-12	31.880	32.680	1.180	3.75%	31.330	32.900	25731	8329	2.40%
2025-05-09	32.760	31.500	-1.180	-3.61%	31.200	32.760	23105	7358	2.16%
2025-05-08	32.400	32.680	0.100	0.31%	32.000	32.970	24930	8115	2.33%
2025-05-07	32.010	32.580	0.480	1.50%	31.590	33.100	32417	10456	3.03%
2025-05-06	30.300	32.100	2.410	8.12%	30.000	32.500	31338	9966	2.93%
2025-04-30	29.480	29.690	0.370	1.26%	29.480	30.250	17425	5192	1.63%
2025-04-29	29.890	29.320	-2.170	-6.89%	29.300	30.790	28682	8574	2.68%
2025-04-28	34.970	31.490	-0.410	-1.29%	31.480	34.990	30369	10089	2.83%
2025-04-25	31.870	31.900	0.370	1.17%	31.360	32.970	19315	6210	1.80%
2025-04-24	33.690	31.530	-2.200	-6.52%	31.100	33.990	30309	9802	2.83%