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
2026-05-06	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%
2026-03-20	27.000	27.040	0.230	0.86%	26.920	28.010	26036	7145	3.82%
2026-03-19	27.670	26.810	-1.220	-4.35%	26.720	27.800	22325	6069	3.27%
2026-03-18	28.080	28.030	-0.260	-0.92%	27.530	28.350	18174	5058	2.66%
2026-03-17	29.410	28.290	-0.930	-3.18%	28.240	29.600	21395	6149	3.14%
2026-03-16	29.200	29.220	0.020	0.07%	28.880	29.680	16798	4904	2.46%
2026-03-13	29.510	29.200	-0.500	-1.68%	29.100	30.310	31136	9288	4.56%
2026-03-12	29.830	29.700	-0.130	-0.44%	29.000	30.070	33308	9813	4.88%
2026-03-11	28.920	29.830	0.930	3.22%	28.800	30.520	53334	16005	7.82%
2026-03-10	28.880	28.900	0.450	1.58%	28.580	29.090	16735	4831	2.45%
2026-03-09	28.520	28.450	-0.440	-1.52%	27.360	28.750	25702	7200	3.77%
2026-03-06	29.110	28.890	-0.110	-0.38%	28.750	29.300	15880	4606	2.33%
2026-03-05	29.300	29.000	0.220	0.76%	28.880	29.400	16165	4699	2.37%
2026-03-04	28.800	28.780	-0.420	-1.44%	28.480	29.610	23719	6851	3.48%
2026-03-03	29.860	29.200	-0.350	-1.18%	29.120	30.310	34103	10139	5.00%
2026-03-02	29.240	29.550	-0.600	-1.99%	29.080	29.860	30204	8883	4.43%
2026-02-27	29.520	30.150	-0.680	-2.21%	29.520	30.280	41634	12456	6.10%
2026-02-26	33.000	30.830	0.510	1.68%	30.820	33.890	76581	24663	11.22%
2026-02-25	29.690	30.320	0.740	2.50%	29.630	30.590	30001	9063	4.40%
2026-02-24	30.000	29.580	0.580	2.00%	29.320	30.000	14867	4399	2.18%
2026-02-13	29.600	29.000	-0.310	-1.06%	29.000	29.670	15345	4499	2.25%
2026-02-12	29.860	29.310	-0.590	-1.97%	29.280	30.100	21862	6467	3.20%
2026-02-11	29.580	29.900	0.360	1.22%	29.430	30.280	18848	5635	2.76%
2026-02-10	30.120	29.540	-0.780	-2.57%	29.520	30.450	21496	6400	3.15%
2026-02-09	30.500	30.320	0.290	0.97%	30.100	30.630	19056	5769	2.79%
2026-02-06	29.500	30.030	0.560	1.90%	29.200	30.480	25312	7635	3.71%
2026-02-05	30.450	29.470	-1.180	-3.85%	29.470	30.680	24409	7323	3.58%
2026-02-04	30.330	30.650	0.110	0.36%	30.100	30.850	22433	6821	3.29%
2026-02-03	30.310	30.540	0.560	1.87%	30.080	30.700	23815	7238	3.49%
2026-02-02	30.550	29.980	-0.520	-1.70%	29.810	30.700	29266	8738	4.29%
2026-01-30	31.010	30.500	0.080	0.26%	30.000	31.490	30897	9484	4.53%
2026-01-29	31.090	30.420	-0.760	-2.44%	30.220	31.090	33372	10215	4.89%
2026-01-28	30.880	31.180	0.250	0.81%	30.430	31.280	36145	11158	5.30%
2026-01-27	32.080	30.930	-1.370	-4.24%	29.600	32.450	59233	18267	8.68%