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
2026-04-27	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%
2026-03-06	21.200	19.880	-0.310	-1.54%	19.810	22.370	60177	12567	7.42%
2026-03-05	19.450	20.190	0.910	4.72%	19.210	20.300	31673	6259	3.90%
2026-03-04	19.180	19.280	-0.020	-0.10%	19.000	19.500	16130	3100	1.99%
2026-03-03	19.260	19.300	0.030	0.16%	19.030	19.480	15746	3016	1.94%
2026-03-02	19.500	19.270	-0.360	-1.83%	18.880	19.500	17283	3305	2.13%
2026-02-27	19.620	19.630	-0.250	-1.26%	19.090	19.690	18892	3660	2.33%
2026-02-26	19.710	19.880	0.080	0.40%	19.510	20.100	17432	3449	2.15%
2026-02-25	18.930	19.800	0.860	4.54%	18.840	19.880	33676	6584	4.15%
2026-02-24	18.740	18.940	0.580	3.16%	18.420	19.040	20644	3882	2.54%
2026-02-13	18.380	18.360	0.130	0.71%	18.290	18.780	16813	3115	2.07%
2026-02-12	18.190	18.230	0.060	0.33%	18.110	18.460	10116	1849	1.25%
2026-02-11	18.420	18.170	-0.370	-2.00%	18.140	18.550	13045	2390	1.61%
2026-02-10	18.900	18.540	-0.260	-1.38%	18.410	18.970	15157	2821	1.87%
2026-02-09	18.560	18.800	0.340	1.84%	18.470	18.800	11642	2173	1.44%
2026-02-06	18.040	18.460	0.290	1.60%	18.040	18.810	15428	2862	1.90%
2026-02-05	18.490	18.170	-0.440	-2.36%	18.130	18.700	12051	2208	1.49%
2026-02-04	19.040	18.610	-0.380	-2.00%	18.520	19.040	15253	2851	1.88%
2026-02-03	18.520	18.990	0.490	2.65%	18.250	19.000	21677	4063	2.67%
2026-02-02	18.600	18.500	-0.330	-1.75%	18.130	19.000	28451	5251	3.51%
2026-01-30	18.750	18.830	0.090	0.48%	18.320	19.660	37265	7065	4.59%
2026-01-29	18.660	18.740	0.030	0.16%	18.530	19.200	21732	4088	2.68%
2026-01-28	19.530	18.710	-0.960	-4.88%	18.640	19.670	30425	5786	3.75%
2026-01-27	19.370	19.670	0.120	0.61%	19.080	19.700	25202	4886	3.11%
2026-01-26	21.550	19.550	-1.550	-7.35%	19.420	21.980	48489	9850	5.98%
2026-01-23	20.750	21.100	0.640	3.13%	20.490	21.330	42417	8863	5.23%
2026-01-22	20.320	20.460	0.240	1.19%	20.190	20.490	26632	5411	3.28%
2026-01-21	21.000	20.220	-0.870	-4.13%	20.040	21.200	52972	10860	6.53%
2026-01-20	20.670	21.090	0.290	1.39%	20.500	21.390	39191	8191	4.83%
2026-01-19	22.390	20.800	-1.320	-5.97%	20.710	22.890	66716	14176	8.22%