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
2026-04-30	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%
2026-03-16	21.910	22.500	0.600	2.74%	21.620	22.570	40554	9017	6.47%
2026-03-13	22.200	21.900	-0.450	-2.01%	21.740	22.750	55728	12390	8.89%
2026-03-12	21.780	22.350	0.360	1.64%	21.700	22.470	48235	10684	7.69%
2026-03-11	21.800	21.990	0.020	0.09%	21.610	22.800	48632	10773	7.76%
2026-03-10	21.180	21.970	1.040	4.97%	21.050	22.000	48677	10587	7.76%
2026-03-09	20.780	20.930	-0.230	-1.09%	20.370	21.270	29875	6228	4.76%
2026-03-06	21.100	21.160	0.100	0.47%	20.820	21.450	27978	5921	4.46%
2026-03-05	21.300	21.060	-0.420	-1.96%	20.820	21.470	32731	6887	5.22%
2026-03-04	19.990	21.480	1.330	6.60%	19.870	21.550	57772	12140	9.21%
2026-03-03	21.120	20.150	-0.970	-4.59%	20.100	21.300	52460	10819	8.37%
2026-03-02	22.100	21.120	-0.980	-4.43%	20.930	22.100	89438	19180	14.26%
2026-02-27	21.380	22.100	0.620	2.89%	21.180	23.680	114230	25614	18.22%
2026-02-26	20.900	21.480	0.410	1.95%	20.800	21.600	74580	15851	11.89%
2026-02-25	20.610	21.070	0.230	1.10%	20.420	21.580	73703	15507	11.75%
2026-02-24	20.430	20.840	0.790	3.94%	20.210	21.700	94100	19709	15.01%
2026-02-13	18.990	20.050	0.910	4.75%	18.900	20.170	70075	13833	11.18%
2026-02-12	18.910	19.140	0.040	0.21%	18.850	19.330	23668	4519	3.77%
2026-02-11	18.810	19.100	0.280	1.49%	18.780	19.300	24172	4621	3.85%
2026-02-10	18.950	18.820	-0.130	-0.69%	18.720	19.160	15464	2914	2.47%
2026-02-09	18.720	18.950	0.620	3.38%	18.610	19.110	25289	4774	4.03%
2026-02-06	18.520	18.330	-0.270	-1.45%	18.280	18.800	15910	2950	2.54%
2026-02-05	18.950	18.600	-0.460	-2.41%	18.550	19.060	21848	4102	3.48%
2026-02-04	19.500	19.060	-0.240	-1.24%	18.990	19.560	21320	4097	3.40%
2026-02-03	19.060	19.300	0.550	2.93%	18.800	19.320	24043	4593	3.83%
2026-02-02	18.790	18.750	-0.290	-1.52%	18.690	19.300	27727	5259	4.42%
2026-01-30	19.700	19.040	-0.980	-4.90%	18.980	19.920	54166	10438	8.64%
2026-01-29	20.840	20.020	-1.040	-4.94%	20.000	21.370	73876	15096	11.78%
2026-01-28	20.160	21.060	0.780	3.85%	19.910	21.350	101353	21034	16.16%
2026-01-27	19.800	20.280	0.170	0.85%	19.800	20.710	56941	11507	9.08%
2026-01-26	20.590	20.110	-0.310	-1.52%	20.040	21.430	98784	20506	15.75%