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
2026-08-21	15.430	15.270	-0.310	-1.99%	14.710	15.540	14808	2265	0.85%
2026-08-20	15.060	15.580	0.520	3.45%	15.010	15.760	21681	3352	1.25%
2026-08-19	15.430	15.060	-0.230	-1.50%	14.910	15.550	10749	1622	0.62%
2026-08-18	15.220	15.290	0.070	0.46%	15.110	15.460	7127	1091	0.41%
2026-08-17	15.080	15.220	0.120	0.79%	14.830	15.390	9752	1465	0.56%
2026-08-14	15.090	15.100	-0.050	-0.33%	15.060	15.290	5762	873	0.33%
2026-08-13	15.450	15.150	-0.150	-0.98%	15.100	15.520	10147	1545	0.58%
2026-08-12	15.400	15.300	-0.100	-0.65%	15.220	15.450	7627	1165	0.44%
2026-08-11	15.770	15.400	-0.550	-3.45%	15.380	15.890	12166	1887	0.70%
2026-08-10	15.490	15.950	0.440	2.84%	15.210	16.210	23579	3710	1.36%
2026-08-07	15.150	15.510	0.300	1.97%	15.130	15.570	20916	3219	1.20%
2026-08-06	15.080	15.210	0.080	0.53%	14.970	15.650	20757	3172	1.20%
2026-08-05	14.540	15.130	0.670	4.63%	14.360	15.190	19573	2917	1.13%
2026-08-04	14.490	14.460	0.110	0.77%	14.300	14.560	10053	1446	0.58%
2026-08-03	14.370	14.350	0.000	0.00%	14.220	14.500	9217	1325	0.53%
2026-07-31	14.210	14.350	0.280	1.99%	14.140	14.420	12258	1753	0.71%
2026-07-30	14.270	14.070	-0.230	-1.61%	14.040	14.620	9315	1336	0.54%
2026-07-29	14.430	14.300	0.000	0.00%	13.950	14.430	8695	1237	0.50%
2026-07-28	14.180	14.300	0.180	1.27%	13.980	14.500	10792	1545	0.62%
2026-07-27	13.900	14.120	0.080	0.57%	13.880	14.260	7413	1047	0.43%
2026-07-24	14.520	14.040	-0.370	-2.57%	13.810	14.520	11728	1643	0.68%
2026-07-23	14.220	14.410	0.090	0.63%	14.030	14.570	8230	1187	0.47%
2026-07-22	14.220	14.320	0.120	0.85%	14.070	14.500	6194	888	0.36%
2026-07-21	14.350	14.200	-0.010	-0.07%	13.460	14.430	15248	2137	0.88%
2026-07-20	15.070	14.210	-0.720	-4.82%	14.210	15.230	13248	1951	0.76%
2026-07-17	15.190	14.930	-0.380	-2.48%	14.770	15.490	12754	1923	0.73%
2026-07-16	15.980	15.310	-0.410	-2.61%	15.200	16.000	8986	1388	0.52%
2026-07-15	15.500	15.720	0.120	0.77%	15.430	16.000	9783	1542	0.56%
2026-07-14	15.510	15.600	0.090	0.58%	14.860	15.700	15936	2430	0.92%
2026-07-13	16.510	15.510	-1.200	-7.18%	15.430	16.600	20519	3277	1.18%
2026-07-10	16.130	16.710	0.730	4.57%	15.780	17.230	30226	5035	1.74%
2026-07-09	16.290	15.980	-0.270	-1.66%	15.460	16.390	20934	3289	1.21%
2026-07-08	16.470	16.250	-0.310	-1.87%	16.250	16.720	10804	1782	0.62%
2026-07-07	16.620	16.560	-0.170	-1.02%	16.510	16.940	10976	1840	0.63%
2026-07-06	16.630	16.730	0.060	0.36%	16.350	16.860	17020	2828	0.98%
2026-07-03	16.410	16.670	0.120	0.73%	16.400	16.820	11537	1916	0.66%
2026-07-02	16.490	16.550	0.000	0.00%	16.270	16.880	14926	2475	0.86%
2026-07-01	16.260	16.550	0.240	1.47%	16.020	16.670	16885	2764	0.97%
2026-06-30	16.020	16.310	0.190	1.18%	16.020	16.390	12115	1967	0.70%
2026-06-29	16.060	16.120	0.010	0.06%	15.510	16.190	16962	2695	0.98%
2026-06-26	16.340	16.110	-0.280	-1.71%	15.640	16.660	25754	4168	1.48%
2026-06-25	16.770	16.390	-0.490	-2.90%	16.390	16.880	16552	2730	0.95%
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%