天工股份 (920068) - 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
2026-06-24	17.400	16.880	-0.610	-3.49%	16.730	17.450	24656	4173	1.42%
2026-06-23	17.950	17.490	-0.690	-3.80%	17.310	18.050	36413	6440	2.10%
2026-06-22	17.010	18.180	1.030	6.01%	16.990	18.280	54653	9732	3.15%
2026-06-18	17.000	17.150	0.100	0.59%	16.800	17.450	19956	3431	1.15%
2026-06-17	17.180	17.050	-0.290	-1.67%	16.900	17.340	20636	3531	1.19%
2026-06-16	17.160	17.340	0.100	0.58%	17.010	17.980	28468	4974	1.64%
2026-06-15	17.300	17.240	0.150	0.88%	17.080	17.650	20811	3600	1.20%
2026-06-12	17.090	17.090	0.160	0.95%	16.920	18.330	29539	5154	1.70%
2026-06-11	17.100	16.930	-0.240	-1.40%	16.840	17.430	13153	2236	0.76%
2026-06-10	17.770	17.170	-0.780	-4.35%	17.170	17.950	17464	3032	1.01%
2026-06-09	18.360	17.950	-0.410	-2.23%	17.780	18.360	16672	2996	0.96%
2026-06-08	17.990	18.360	-0.120	-0.65%	17.720	19.000	22530	4168	1.30%
2026-06-05	17.590	18.480	0.940	5.36%	17.310	18.760	21840	3991	1.26%
2026-06-04	18.080	17.540	-0.540	-2.99%	17.300	18.260	11899	2088	0.69%
2026-06-03	18.200	18.080	-0.070	-0.39%	17.990	18.360	11430	2072	0.66%
2026-06-02	17.990	18.150	0.160	0.89%	17.000	18.290	13419	2416	0.77%
2026-06-01	17.770	17.990	0.350	1.98%	17.700	18.210	7872	1416	0.45%
2026-05-29	18.110	17.640	-0.400	-2.22%	17.540	18.260	11446	2040	0.66%
2026-05-28	17.760	18.040	0.450	2.56%	17.500	18.180	15520	2766	0.89%
2026-05-27	18.200	17.590	-0.640	-3.51%	17.450	18.500	19329	3433	1.11%
2026-05-26	18.890	18.230	-0.580	-3.08%	18.110	18.900	17044	3130	0.98%
2026-05-25	19.130	18.810	-0.240	-1.26%	18.600	19.570	17170	3246	0.99%
2026-05-22	19.120	19.050	-0.150	-0.78%	19.020	19.620	14584	2806	0.84%
2026-05-21	19.990	19.200	-0.740	-3.71%	19.100	20.120	21330	4194	1.23%
2026-05-20	19.810	19.940	0.300	1.53%	19.550	20.640	31571	6389	1.82%
2026-05-19	18.560	19.640	0.960	5.14%	18.560	20.060	26828	5230	1.54%
2026-05-18	19.040	18.680	-0.370	-1.94%	18.510	19.100	13318	2501	0.77%
2026-05-15	19.160	19.050	-0.320	-1.65%	19.010	19.460	16850	3230	0.97%
2026-05-14	19.690	19.370	-0.200	-1.02%	19.330	19.790	17509	3406	1.01%
2026-05-13	19.560	19.570	-0.110	-0.56%	19.020	19.720	26674	5170	1.54%
2026-05-12	19.700	19.680	-0.120	-0.61%	19.450	20.010	22083	4348	3.52%
2026-05-11	20.220	19.800	-0.530	-2.61%	19.760	20.380	28871	5747	4.60%
2026-05-08	19.960	20.330	0.180	0.89%	19.840	20.580	22024	4470	3.51%
2026-05-07	20.080	20.150	0.100	0.50%	20.000	20.580	21556	4361	3.44%
2026-05-06	19.420	20.050	0.690	3.56%	19.320	20.070	22142	4357	3.53%
2026-04-30	20.000	19.360	-0.890	-4.40%	19.130	20.000	36817	7138	5.87%
2026-04-29	20.350	20.250	0.260	1.30%	19.990	20.580	13552	2744	2.16%
2026-04-28	20.510	20.090	-0.260	-1.28%	20.020	20.510	11318	2281	1.81%
2026-04-27	20.400	20.350	-0.020	-0.10%	19.960	20.560	16598	3363	2.65%
2026-04-24	20.730	20.370	-0.360	-1.74%	20.280	20.950	24083	4964	3.84%
2026-04-23	21.950	20.730	-1.030	-4.73%	20.670	21.980	28437	5964	4.54%
2026-04-22	22.060	21.760	-0.390	-1.76%	21.660	22.140	25967	5668	4.14%
2026-04-21	21.500	22.150	0.330	1.51%	21.390	22.470	33983	7490	5.42%
2026-04-20	22.080	21.820	0.140	0.65%	21.680	22.780	52136	11604	8.31%
2026-04-17	20.430	21.680	1.040	5.04%	20.330	21.770	42782	9077	6.82%
2026-04-16	20.840	20.640	-0.160	-0.77%	20.360	20.990	19087	3918	3.04%
2026-04-15	20.970	20.800	-0.080	-0.38%	20.730	21.170	15012	3145	2.39%
2026-04-14	20.710	20.880	0.280	1.36%	20.630	21.020	13674	2849	2.18%
2026-04-13	20.900	20.600	-0.350	-1.67%	20.550	21.110	12078	2504	1.93%
2026-04-10	21.060	20.950	-0.110	-0.52%	20.880	21.400	16188	3415	2.58%
2026-04-09	21.110	21.060	-0.250	-1.17%	20.690	21.250	17183	3599	2.74%
2026-04-08	20.680	21.310	0.720	3.50%	20.680	21.420	24630	5206	3.93%
2026-04-07	20.380	20.590	0.590	2.95%	20.300	21.330	22595	4713	3.60%
2026-04-03	19.970	20.000	0.070	0.35%	19.300	20.170	24834	4888	3.96%
2026-04-02	20.780	19.930	-0.660	-3.21%	19.770	21.070	30928	6339	4.93%
2026-04-01	21.390	20.590	-0.040	-0.19%	20.500	21.390	18756	3885	2.99%
2026-03-31	20.570	20.630	0.050	0.24%	20.510	21.450	23488	4932	3.75%
2026-03-30	20.860	20.580	-0.520	-2.46%	20.270	21.550	22674	4685	3.62%
2026-03-27	20.600	21.100	0.020	0.09%	20.600	21.280	16767	3513	2.67%
2026-03-26	21.840	21.080	-0.600	-2.77%	20.910	21.850	22210	4715	3.54%
2026-03-25	21.870	21.680	0.110	0.51%	21.470	22.060	31332	6808	5.00%
2026-03-24	21.580	21.570	0.370	1.75%	21.030	21.980	34564	7450	5.51%
2026-03-23	22.050	21.200	-1.540	-6.77%	21.000	22.100	48681	10427	7.76%
2026-03-20	23.440	22.740	-0.530	-2.28%	22.530	23.650	49265	11337	7.86%
2026-03-19	23.780	23.270	-1.090	-4.47%	23.220	24.360	71868	16906	11.46%
2026-03-18	22.490	24.360	1.820	8.07%	22.150	25.370	117475	28089	18.73%
2026-03-17	22.270	22.540	0.040	0.18%	22.200	23.880	109594	25324	17.48%