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
2026-08-20	12.180	12.740	0.530	4.34%	11.780	12.810	19921	2449	2.45%
2026-08-19	12.350	12.210	-0.270	-2.16%	11.880	12.580	18495	2267	2.28%
2026-08-18	11.960	12.480	0.420	3.48%	11.910	12.530	11845	1459	1.46%
2026-08-17	11.670	12.060	0.390	3.34%	11.630	12.080	6738	802	0.83%
2026-08-14	12.080	11.670	-0.240	-2.02%	11.500	12.080	5434	638	0.67%
2026-08-13	12.300	11.910	-0.370	-3.01%	11.910	12.300	8209	996	1.01%
2026-08-12	12.160	12.280	0.050	0.41%	12.130	12.320	4441	543	0.55%
2026-08-11	12.360	12.230	-0.040	-0.33%	12.070	12.450	5423	663	0.67%
2026-08-10	12.500	12.270	0.020	0.16%	12.230	12.750	7344	908	0.90%
2026-08-07	12.200	12.250	0.030	0.25%	12.020	12.390	7630	931	0.94%
2026-08-06	12.250	12.220	-0.140	-1.13%	12.100	12.460	9824	1203	1.21%
2026-08-05	12.040	12.360	0.330	2.74%	12.040	12.500	12575	1547	1.55%
2026-08-04	12.150	12.030	-0.110	-0.91%	12.000	12.250	8772	1059	1.08%
2026-08-03	12.400	12.140	-0.490	-3.88%	12.000	12.450	12158	1483	1.50%
2026-07-31	12.470	12.630	0.440	3.61%	12.190	12.900	15134	1899	1.86%
2026-07-30	11.660	12.190	0.410	3.48%	11.660	12.420	14216	1724	1.75%
2026-07-29	11.400	11.780	0.350	3.06%	11.390	11.830	9046	1053	1.11%
2026-07-28	11.190	11.430	0.120	1.06%	11.180	11.740	7099	814	0.87%
2026-07-27	10.810	11.310	0.420	3.86%	10.810	11.380	6178	689	0.76%
2026-07-24	11.350	10.890	-0.610	-5.30%	10.820	11.440	6077	673	0.75%
2026-07-23	11.250	11.500	0.250	2.22%	11.000	11.600	6479	737	0.80%
2026-07-22	11.110	11.250	0.020	0.18%	11.090	11.480	5061	571	0.62%
2026-07-21	11.190	11.230	-0.020	-0.18%	10.490	11.280	9805	1069	1.21%
2026-07-20	11.750	11.250	-0.550	-4.66%	10.980	11.960	10025	1144	1.23%
2026-07-17	11.980	11.800	-0.010	-0.08%	11.520	12.890	10956	1317	1.35%
2026-07-16	11.660	11.810	0.220	1.90%	11.480	12.000	7529	883	0.93%
2026-07-15	11.610	11.590	-0.020	-0.17%	11.460	11.990	7101	835	0.87%
2026-07-14	11.640	11.610	0.150	1.31%	11.290	11.650	6522	752	0.80%
2026-07-13	12.420	11.460	-1.040	-8.32%	11.340	12.500	11767	1387	1.45%
2026-07-10	12.280	12.500	0.360	2.97%	12.020	12.680	12020	1492	1.48%
2026-07-09	12.550	12.140	-0.260	-2.10%	11.880	12.560	8481	1028	1.04%
2026-07-08	12.500	12.400	-0.110	-0.88%	12.260	12.730	8477	1052	1.04%
2026-07-07	12.980	12.510	-0.230	-1.81%	12.380	12.990	8160	1031	1.00%
2026-07-06	13.300	12.740	-0.670	-5.00%	12.700	13.710	17570	2296	2.16%
2026-07-03	12.810	13.410	0.700	5.51%	12.810	14.250	28242	3789	3.47%
2026-07-02	13.020	12.710	-0.090	-0.70%	12.700	13.400	14985	1963	1.84%
2026-07-01	12.540	12.800	0.260	2.07%	12.380	12.850	9925	1256	1.22%
2026-06-30	12.380	12.540	0.170	1.37%	12.270	12.720	9102	1138	1.12%
2026-06-29	12.800	12.370	-0.440	-3.43%	12.200	12.810	10265	1271	1.26%
2026-06-26	13.250	12.810	-0.520	-3.90%	12.710	13.460	15298	1988	1.88%
2026-06-25	14.320	13.330	-0.990	-6.91%	13.200	14.850	31358	4276	3.86%
2026-06-24	14.620	14.320	0.630	4.60%	14.320	16.390	42997	6565	5.29%
2026-06-23	13.650	13.690	0.120	0.88%	13.490	14.190	16026	2225	1.97%
2026-06-22	13.310	13.570	0.180	1.34%	12.660	13.870	15437	2031	1.90%
2026-06-18	13.840	13.390	-0.450	-3.25%	13.320	13.840	14997	2023	1.85%
2026-06-17	14.100	13.840	-0.160	-1.14%	13.700	14.110	12394	1721	1.52%
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%