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
2026-09-16	14.380	14.870	0.660	4.64%	14.110	15.180	29266	4340	4.29%
2026-09-15	14.110	14.210	-0.030	-0.21%	14.110	14.470	6724	962	0.99%
2026-09-14	14.290	14.240	0.090	0.64%	14.010	14.420	6431	914	0.94%
2026-09-11	14.480	14.150	-0.570	-3.87%	14.000	14.680	11656	1651	1.71%
2026-09-10	15.330	14.720	-0.650	-4.23%	14.620	15.340	12873	1916	1.89%
2026-09-09	15.700	15.370	-0.330	-2.10%	15.350	15.740	8603	1333	1.26%
2026-09-08	15.810	15.700	0.050	0.32%	15.500	15.810	7065	1105	1.04%
2026-09-07	15.800	15.650	-0.210	-1.32%	15.550	15.860	13166	2060	1.93%
2026-09-04	15.980	15.860	0.060	0.38%	15.780	16.170	18573	2962	2.72%
2026-09-03	16.180	15.800	-0.360	-2.23%	15.700	16.280	19028	3019	2.79%
2026-09-02	15.520	16.160	0.500	3.19%	15.520	16.380	35170	5667	5.15%
2026-09-01	15.310	15.660	0.330	2.15%	15.230	15.690	15872	2466	2.33%
2026-08-31	15.580	15.330	-0.320	-2.04%	15.100	15.580	15533	2374	2.28%
2026-08-28	15.750	15.650	-0.150	-0.95%	15.530	16.020	18098	2845	2.65%
2026-08-27	16.190	15.800	-0.370	-2.29%	15.660	16.200	28030	4436	4.11%
2026-08-26	15.740	16.170	0.190	1.19%	15.730	16.480	33565	5456	4.92%
2026-08-25	16.000	15.980	-0.230	-1.42%	15.680	16.250	28945	4610	4.24%
2026-08-24	15.360	16.210	0.720	4.65%	15.340	16.780	42620	6901	6.25%
2026-08-21	15.210	15.490	0.240	1.57%	15.090	16.100	21610	3381	3.17%
2026-08-20	15.700	15.250	-0.300	-1.93%	15.200	15.790	10037	1549	1.47%
2026-08-19	16.010	15.550	-0.610	-3.77%	15.300	16.140	14544	2290	2.13%
2026-08-18	16.000	16.160	0.230	1.44%	16.000	16.320	19696	3187	2.89%
2026-08-17	15.590	15.930	0.200	1.27%	15.500	15.950	10489	1653	1.54%
2026-08-14	15.970	15.730	-0.090	-0.57%	15.610	16.200	12959	2052	1.90%
2026-08-13	16.180	15.820	-0.350	-2.16%	15.810	16.230	12560	2012	1.84%
2026-08-12	15.900	16.170	0.230	1.44%	15.900	16.380	11734	1896	1.72%
2026-08-11	16.100	15.940	-0.350	-2.15%	15.910	16.250	13892	2225	2.04%
2026-08-10	16.210	16.290	0.060	0.37%	16.130	16.630	17456	2849	2.56%
2026-08-07	16.380	16.230	0.000	0.00%	15.810	16.380	18576	2995	2.72%
2026-08-06	16.500	16.230	-0.290	-1.76%	16.020	16.560	20819	3381	3.05%
2026-08-05	16.120	16.520	0.490	3.06%	15.910	16.530	34443	5602	5.05%
2026-08-04	16.160	16.030	0.010	0.06%	15.960	16.210	19914	3198	2.92%
2026-08-03	16.210	16.020	-0.340	-2.08%	15.940	16.410	20505	3290	3.01%
2026-07-31	16.000	16.360	0.140	0.86%	15.980	16.700	39040	6369	5.72%
2026-07-30	16.280	16.220	0.060	0.37%	15.700	16.720	39458	6403	5.78%
2026-07-29	15.040	16.160	0.990	6.53%	14.910	16.540	52132	8307	7.64%
2026-07-28	15.000	15.170	-0.440	-2.82%	14.950	15.830	36106	5570	5.29%
2026-07-27	14.810	15.610	1.270	8.86%	14.610	16.790	47814	7547	7.01%
2026-07-24	15.190	14.340	-1.100	-7.12%	14.320	15.430	20203	3013	2.96%
2026-07-23	14.610	15.440	0.690	4.68%	14.530	15.600	28320	4332	4.15%
2026-07-22	15.020	14.750	0.040	0.27%	14.480	15.150	16089	2390	2.36%
2026-07-21	14.330	14.710	0.530	3.74%	13.660	14.830	20923	3015	3.07%
2026-07-20	15.490	14.180	-1.510	-9.62%	13.500	15.990	24652	3655	3.61%
2026-07-17	16.100	15.690	-0.340	-2.12%	15.400	16.540	22442	3613	3.29%
2026-07-16	15.480	16.030	0.380	2.43%	15.260	16.600	20213	3218	2.96%
2026-07-15	15.800	15.650	-0.200	-1.26%	15.520	16.250	12934	2054	1.90%
2026-07-14	16.060	15.850	0.050	0.32%	15.450	16.060	15816	2497	2.32%
2026-07-13	16.800	15.800	-1.190	-7.00%	15.600	16.960	17543	2829	2.57%
2026-07-10	16.850	16.990	0.350	2.10%	16.460	17.250	21025	3545	3.08%
2026-07-09	16.570	16.640	-0.250	-1.48%	16.070	17.030	22421	3697	3.29%
2026-07-08	18.000	16.890	-1.700	-9.14%	16.820	18.270	29294	5126	4.29%
2026-07-07	17.890	18.590	0.790	4.44%	17.880	19.800	37225	6959	5.46%
2026-07-06	18.460	17.800	-0.480	-2.63%	17.780	18.840	19298	3544	2.83%
2026-07-03	18.120	18.280	0.180	0.99%	18.100	18.470	12379	2262	1.81%
2026-07-02	18.160	18.100	-0.300	-1.63%	18.040	18.780	18460	3397	2.71%
2026-07-01	17.760	18.400	0.540	3.02%	17.420	18.560	24810	4492	3.64%
2026-06-30	18.000	17.860	0.080	0.45%	17.610	18.540	20575	3705	3.02%
2026-06-29	18.300	17.780	-0.660	-3.58%	17.330	18.860	17690	3144	2.59%
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%