天宏锂电 (920252) - 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
2026-06-26	19.500	18.440	-1.330	-6.73%	18.310	19.730	25505	4817	3.74%
2026-06-25	20.270	19.770	-1.120	-5.36%	19.580	20.780	34113	6825	5.00%
2026-06-24	21.290	20.890	0.170	0.82%	20.200	21.700	28002	5827	4.10%
2026-06-23	21.000	20.720	-0.280	-1.33%	20.580	21.810	31485	6684	4.61%
2026-06-22	20.160	21.000	0.720	3.55%	19.680	21.400	42635	8826	6.25%
2026-06-18	20.850	20.280	-0.740	-3.52%	20.170	20.850	30841	6282	4.52%
2026-06-17	22.200	21.020	-1.380	-6.16%	21.010	22.200	43161	9280	6.33%
2026-06-16	22.070	22.400	0.330	1.50%	21.880	22.960	40514	9084	5.94%
2026-06-15	22.840	22.070	0.070	0.32%	21.700	22.980	36916	8152	5.41%
2026-06-12	21.920	22.000	-0.460	-2.05%	21.590	23.280	54800	12277	8.03%
2026-06-11	21.390	22.460	0.910	4.22%	20.900	23.400	51485	11454	7.55%
2026-06-10	22.300	21.550	-1.300	-5.69%	21.360	22.970	37800	8303	5.54%
2026-06-09	20.920	22.850	1.760	8.35%	20.740	23.800	59107	13136	8.66%
2026-06-08	19.850	21.090	0.590	2.88%	19.800	21.970	45182	9604	6.62%
2026-06-05	19.200	20.500	1.150	5.94%	19.200	21.830	46738	9707	6.85%
2026-06-04	20.400	19.350	-1.050	-5.15%	19.350	20.400	22097	4339	3.24%
2026-06-03	21.460	20.400	-0.920	-4.32%	20.160	21.460	25929	5384	3.80%
2026-06-02	21.490	21.320	-0.440	-2.02%	20.800	21.500	22818	4822	3.34%
2026-06-01	20.710	21.800	1.350	6.60%	20.450	22.800	42172	9146	6.18%
2026-05-29	20.770	20.450	-0.250	-1.21%	20.290	21.060	16552	3425	2.43%
2026-05-28	20.550	20.700	0.550	2.73%	20.240	20.980	20792	4289	3.05%
2026-05-27	21.400	20.150	-1.250	-5.84%	20.100	21.750	31130	6463	4.56%
2026-05-26	22.330	21.400	-0.710	-3.21%	21.140	22.330	16217	3491	2.38%
2026-05-25	22.560	22.110	-0.330	-1.47%	21.740	22.700	20915	4604	3.07%
2026-05-22	23.050	22.440	-0.540	-2.35%	22.370	23.260	18221	4122	2.67%
2026-05-21	23.900	22.980	-0.600	-2.54%	22.920	24.320	17406	4126	2.55%
2026-05-20	24.260	23.580	-0.920	-3.76%	23.510	24.590	21555	5143	3.16%
2026-05-19	24.020	24.500	0.390	1.62%	23.900	24.620	13609	3323	1.99%
2026-05-18	24.610	24.110	-0.580	-2.35%	23.920	24.750	18223	4428	2.67%
2026-05-15	25.070	24.690	-0.380	-1.52%	24.600	25.390	18203	4537	2.67%
2026-05-14	26.610	25.070	-1.270	-4.82%	25.070	26.610	27308	7021	4.00%
2026-05-13	26.560	26.340	-0.150	-0.57%	26.300	26.730	18857	4983	2.76%
2026-05-12	26.380	26.490	0.040	0.15%	26.260	26.640	15843	4190	2.32%
2026-05-11	26.490	26.450	-0.130	-0.49%	26.180	26.860	23041	6073	3.38%
2026-05-08	26.980	26.580	-0.470	-1.74%	26.430	27.270	29214	7838	4.28%
2026-05-07	26.850	27.050	0.380	1.42%	26.640	27.250	23647	6382	3.47%
2026-05-06	26.800	26.670	0.170	0.64%	26.300	26.870	23212	6189	3.40%
2026-04-30	26.870	26.500	-0.600	-2.21%	26.330	27.360	21847	5813	3.20%
2026-04-29	26.020	27.100	1.090	4.19%	26.020	27.330	29151	7820	4.27%
2026-04-28	26.770	26.010	-0.660	-2.47%	25.900	26.800	19017	4988	2.79%
2026-04-27	27.200	26.670	-0.790	-2.88%	26.290	27.480	28134	7493	4.12%
2026-04-24	27.300	27.460	0.160	0.59%	27.080	27.650	21708	5946	3.18%
2026-04-23	28.390	27.300	-1.090	-3.84%	27.300	28.390	27080	7460	3.97%
2026-04-22	28.300	28.390	0.090	0.32%	28.010	28.940	35126	9983	5.15%
2026-04-21	28.990	28.300	-0.400	-1.39%	28.240	29.180	34295	9797	5.03%
2026-04-20	28.300	28.700	-0.100	-0.35%	28.200	29.120	41371	11868	6.06%
2026-04-17	28.150	28.800	1.190	4.31%	28.000	29.280	59917	17142	8.78%
2026-04-16	27.790	27.610	0.290	1.06%	27.380	28.010	27571	7650	4.04%
2026-04-15	28.330	27.320	-0.820	-2.91%	27.210	28.350	26248	7249	3.85%
2026-04-14	28.000	28.140	0.280	1.01%	27.460	28.260	29348	8136	4.30%
2026-04-13	27.100	27.860	0.060	0.22%	27.060	28.180	33525	9275	4.91%
2026-04-10	27.040	27.800	0.840	3.12%	27.040	28.860	54104	15293	7.93%
2026-04-09	27.500	26.960	-0.300	-1.10%	26.800	27.520	18932	5133	2.77%
2026-04-08	26.680	27.260	1.200	4.60%	26.460	27.270	25071	6723	3.67%
2026-04-07	26.030	26.060	0.030	0.12%	25.880	26.610	12243	3211	1.79%
2026-04-03	27.000	26.030	-1.180	-4.34%	25.860	27.440	27897	7357	4.09%
2026-04-02	27.400	27.210	-0.070	-0.26%	26.880	28.200	31610	8717	4.63%
2026-04-01	27.440	27.280	0.230	0.85%	27.070	27.660	18675	5097	2.74%
2026-03-31	27.850	27.050	-0.850	-3.05%	27.030	27.850	26041	7127	3.82%
2026-03-30	28.650	27.900	-1.130	-3.89%	27.380	28.950	46233	12923	6.78%
2026-03-27	26.950	29.030	1.570	5.72%	26.600	29.570	74265	21097	10.88%
2026-03-26	26.400	27.460	0.940	3.54%	26.300	28.890	54132	15088	7.93%
2026-03-25	26.340	26.520	0.230	0.87%	26.300	26.790	14758	3922	2.16%
2026-03-24	26.390	26.290	0.440	1.70%	25.630	26.880	20872	5493	3.06%
2026-03-23	26.660	25.850	-1.190	-4.40%	25.780	27.490	23493	6245	3.44%