天铭科技 (920270) - 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
2026-06-16	14.290	14.000	-0.270	-1.89%	14.000	14.350	11317	1599	1.39%
2026-06-15	14.240	14.270	0.200	1.42%	14.090	14.430	10578	1503	1.30%
2026-06-12	14.360	14.070	0.060	0.43%	14.020	14.480	10436	1483	1.28%
2026-06-11	15.130	14.010	-1.130	-7.46%	14.010	15.180	20629	2946	2.54%
2026-06-10	16.000	15.140	-0.990	-6.14%	15.040	16.110	16015	2468	1.97%
2026-06-09	16.000	16.200	0.100	0.62%	15.660	16.300	17766	2841	2.19%
2026-06-08	15.160	16.100	0.030	0.19%	15.160	16.870	28750	4676	3.54%
2026-06-05	15.150	16.070	0.900	5.93%	15.150	16.540	31106	4958	3.83%
2026-06-04	15.730	15.170	-0.640	-4.05%	15.160	16.090	22906	3549	2.82%
2026-06-03	16.000	15.810	-0.590	-3.60%	15.640	16.980	36845	6021	4.53%
2026-06-02	15.740	16.400	1.280	8.47%	15.700	17.590	43559	7177	5.36%
2026-06-01	14.870	15.120	0.290	1.96%	14.800	15.150	11990	1802	1.48%
2026-05-29	15.550	14.830	-0.670	-4.32%	14.790	15.570	18584	2799	2.29%
2026-05-28	15.270	15.500	0.170	1.11%	15.000	15.640	14736	2254	1.81%
2026-05-27	15.590	15.330	-0.320	-2.04%	15.000	15.770	19568	2982	2.41%
2026-05-26	16.380	15.650	-0.830	-5.04%	15.300	16.900	31404	5002	3.86%
2026-05-25	16.890	16.480	-0.370	-2.20%	16.410	16.960	23746	3944	2.92%
2026-05-22	17.580	16.850	-0.800	-4.53%	16.660	17.630	31628	5365	3.89%
2026-05-21	17.090	17.650	0.730	4.31%	17.000	18.280	41574	7286	5.11%
2026-05-20	17.300	16.920	-0.540	-3.09%	16.810	17.450	20739	3522	2.56%
2026-05-19	17.470	17.460	-0.040	-0.23%	17.150	17.840	25578	4462	3.15%
2026-05-18	17.920	17.500	-0.460	-2.56%	16.880	18.040	33495	5789	4.13%
2026-05-15	17.560	17.960	0.360	2.05%	17.300	18.680	46166	8343	5.69%
2026-05-14	18.800	17.600	-1.130	-6.03%	17.170	19.250	49893	9174	6.15%
2026-05-13	18.310	18.730	-0.060	-0.32%	18.050	18.830	37552	6954	4.63%
2026-05-12	18.530	18.790	0.020	0.11%	18.350	19.370	54600	10212	6.73%
2026-05-11	19.530	18.770	-1.870	-9.06%	18.480	19.870	91961	17357	11.34%
2026-05-08	15.900	20.640	4.760	29.97%	15.880	20.640	97666	19079	12.04%
2026-05-07	15.640	15.880	0.360	2.32%	15.520	16.090	12783	2031	1.58%
2026-05-06	15.640	15.520	-0.050	-0.32%	15.510	15.900	7653	1197	0.94%
2026-04-30	15.280	15.570	0.290	1.90%	15.200	15.770	9993	1548	1.23%
2026-04-29	15.050	15.280	0.130	0.86%	15.050	15.450	7507	1145	0.93%
2026-04-28	15.480	15.150	-0.330	-2.13%	15.020	15.850	9385	1440	1.16%
2026-04-27	15.460	15.480	-0.030	-0.19%	15.080	15.500	6109	931	0.75%
2026-04-24	15.950	15.510	-0.570	-3.54%	15.370	15.950	8675	1350	1.07%
2026-04-23	16.180	16.080	-0.240	-1.47%	15.800	16.370	12741	2039	1.57%
2026-04-22	16.090	16.320	0.160	0.99%	15.980	16.480	10491	1708	1.29%
2026-04-21	16.470	16.160	-0.160	-0.98%	15.900	16.770	13474	2187	1.66%
2026-04-20	16.190	16.320	0.120	0.74%	16.000	16.830	15674	2582	1.93%
2026-04-17	15.690	16.200	0.480	3.05%	15.210	16.580	18248	2899	2.25%
2026-04-16	15.880	15.720	-0.040	-0.25%	15.590	15.940	7115	1116	0.88%
2026-04-15	15.820	15.760	-0.040	-0.25%	15.620	16.150	6316	1002	0.78%
2026-04-14	15.800	15.800	0.010	0.06%	15.690	15.990	7394	1168	0.91%
2026-04-13	15.800	15.790	0.040	0.25%	15.500	15.980	10193	1602	1.26%
2026-04-10	15.920	15.750	0.100	0.64%	15.600	16.090	11227	1775	1.38%
2026-04-09	15.730	15.650	-0.210	-1.32%	15.560	16.300	9781	1556	1.21%
2026-04-08	15.600	15.860	0.840	5.59%	15.360	16.160	15465	2440	1.91%
2026-04-07	15.250	15.020	-0.280	-1.83%	15.010	15.270	5325	804	0.66%
2026-04-03	15.550	15.300	-0.250	-1.61%	14.880	15.560	13242	2008	1.63%
2026-04-02	15.500	15.550	0.070	0.45%	15.320	15.890	13801	2154	1.70%
2026-04-01	15.610	15.480	0.080	0.52%	15.400	15.900	5001	776	0.62%
2026-03-31	15.410	15.400	-0.020	-0.13%	15.280	15.770	7279	1130	0.90%
2026-03-30	15.340	15.420	-0.060	-0.39%	15.200	15.580	6599	1013	0.81%
2026-03-27	15.450	15.480	-0.160	-1.02%	15.400	16.120	8115	1266	1.00%
2026-03-26	16.170	15.640	-0.540	-3.34%	15.580	16.530	8510	1366	1.05%
2026-03-25	16.050	16.180	0.140	0.87%	16.000	16.350	6876	1112	0.85%
2026-03-24	15.840	16.040	0.430	2.75%	15.760	16.480	6396	1023	0.79%
2026-03-23	16.530	15.610	-1.080	-6.47%	15.500	16.670	9854	1582	1.21%
2026-03-20	17.170	16.690	-0.480	-2.80%	16.670	17.500	11509	1983	1.42%
2026-03-19	17.780	17.170	-0.770	-4.29%	17.000	17.780	12205	2106	1.50%
2026-03-18	18.000	17.940	-0.160	-0.88%	17.510	18.430	14251	2531	1.76%
2026-03-17	18.460	18.100	-0.330	-1.79%	17.950	18.690	9492	1743	1.17%
2026-03-16	18.340	18.430	0.250	1.38%	17.980	18.570	9809	1795	1.21%
2026-03-13	18.270	18.180	-0.080	-0.44%	17.910	18.270	8917	1612	1.10%
2026-03-12	18.350	18.260	-0.090	-0.49%	17.900	18.420	12756	2307	1.57%
2026-03-11	18.400	18.350	-0.100	-0.54%	18.180	18.520	14932	2737	1.84%
2026-03-10	18.000	18.450	0.500	2.79%	18.000	18.660	23592	4322	2.91%
2026-03-09	19.000	17.950	-1.930	-9.71%	17.580	19.000	41770	7568	5.15%