天润科技 (920564) - 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	26.660	25.920	-1.760	-6.36%	25.300	26.980	32833	8494	8.01%
2026-04-24	26.430	27.680	1.340	5.09%	25.600	28.250	40877	11161	9.97%
2026-04-23	27.450	26.340	-0.960	-3.52%	25.190	27.490	23575	6248	5.75%
2026-04-22	27.010	27.300	-0.260	-0.94%	26.980	27.910	25069	6863	6.12%
2026-04-21	29.000	27.560	-1.360	-4.70%	27.420	29.000	31158	8667	7.60%
2026-04-20	27.870	28.920	1.010	3.62%	27.000	29.890	50417	14366	12.30%
2026-04-17	26.920	27.910	0.730	2.69%	25.860	28.280	41406	11175	10.10%
2026-04-16	26.130	27.180	1.170	4.50%	25.520	28.100	43666	11754	10.65%
2026-04-15	24.030	26.010	2.110	8.83%	24.030	28.600	50027	13253	12.20%
2026-04-14	23.660	23.900	0.390	1.66%	23.590	24.150	11988	2856	2.92%
2026-04-13	23.880	23.510	-0.640	-2.65%	23.400	23.890	12681	2997	3.09%
2026-04-10	23.860	24.150	0.420	1.77%	23.860	24.490	15099	3667	3.68%
2026-04-09	24.330	23.730	-0.950	-3.85%	23.700	24.330	15320	3669	3.74%
2026-04-08	23.680	24.680	1.930	8.48%	23.110	24.690	24670	5959	6.02%
2026-04-07	23.090	22.750	-0.140	-0.61%	22.640	23.140	7984	1821	1.95%
2026-04-03	23.690	22.890	-0.740	-3.13%	22.800	24.060	12446	2898	3.04%
2026-04-02	24.300	23.630	-0.620	-2.56%	23.560	24.670	13617	3290	3.32%
2026-04-01	24.990	24.250	-0.050	-0.21%	24.100	25.400	17493	4248	4.27%
2026-03-31	23.640	24.300	0.720	3.05%	23.400	25.000	29250	7183	7.14%
2026-03-30	23.210	23.580	-0.100	-0.42%	22.500	23.980	18157	4194	4.43%
2026-03-27	24.010	23.680	-0.790	-3.23%	23.280	24.470	19586	4631	4.78%
2026-03-26	23.870	24.470	0.840	3.55%	23.870	25.990	26147	6540	6.38%
2026-03-25	23.380	23.630	0.440	1.90%	23.130	23.870	8847	2088	2.16%
2026-03-24	23.150	23.190	0.240	1.05%	22.640	23.490	10958	2525	2.67%
2026-03-23	23.610	22.950	-1.170	-4.85%	22.890	23.890	11917	2789	2.91%
2026-03-20	24.750	24.120	-0.580	-2.35%	24.120	25.430	10617	2637	2.59%
2026-03-19	25.310	24.700	-0.960	-3.74%	24.640	25.750	11228	2803	2.74%
2026-03-18	25.390	25.660	0.690	2.76%	25.000	25.880	11452	2936	2.79%
2026-03-17	25.680	24.970	-0.680	-2.65%	24.870	25.890	8741	2226	2.13%
2026-03-16	25.970	25.650	-0.140	-0.54%	25.420	25.980	6866	1759	1.67%
2026-03-13	26.200	25.790	-0.330	-1.26%	25.680	26.350	9085	2364	2.22%
2026-03-12	26.740	26.120	-0.760	-2.83%	26.000	27.080	10572	2791	2.58%
2026-03-11	27.520	26.880	-0.640	-2.33%	26.860	27.700	11530	3122	2.81%
2026-03-10	27.460	27.520	0.270	0.99%	27.250	28.140	12682	3504	3.09%
2026-03-09	26.520	27.250	0.240	0.89%	26.060	27.380	17658	4713	4.31%
2026-03-06	26.210	27.010	0.630	2.39%	26.210	27.330	12823	3451	3.13%
2026-03-05	27.290	26.380	-0.470	-1.75%	26.290	27.380	14668	3903	3.58%
2026-03-04	26.170	26.850	0.450	1.70%	25.340	27.250	15902	4258	3.88%
2026-03-03	29.090	26.400	-2.560	-8.84%	26.380	29.090	30196	8293	7.37%
2026-03-02	28.540	28.960	-0.420	-1.43%	28.180	29.920	23158	6736	5.65%
2026-02-27	28.650	29.380	0.420	1.45%	28.330	30.290	26533	7845	6.47%
2026-02-26	28.530	28.960	0.680	2.40%	28.030	29.470	21261	6128	5.19%
2026-02-25	28.650	28.280	-0.170	-0.60%	28.170	28.650	13143	3726	3.21%
2026-02-24	28.810	28.450	-0.110	-0.39%	28.320	28.940	14537	4153	3.59%
2026-02-13	28.510	28.560	0.120	0.42%	28.500	30.390	26587	7782	6.57%
2026-02-12	28.110	28.440	0.140	0.49%	27.880	29.390	17962	5123	4.44%
2026-02-11	28.760	28.300	-0.260	-0.91%	28.200	29.270	12882	3696	3.18%
2026-02-10	29.280	28.560	-0.440	-1.52%	28.480	29.280	15307	4409	3.78%
2026-02-09	28.150	29.000	1.310	4.73%	28.150	29.500	25050	7273	6.19%
2026-02-06	28.340	27.690	-0.950	-3.32%	27.690	28.920	21829	6173	5.39%
2026-02-05	29.130	28.640	-0.690	-2.35%	28.520	29.280	14579	4198	3.60%
2026-02-04	30.380	29.330	-1.240	-4.06%	29.080	30.380	27002	7958	6.67%
2026-02-03	29.760	30.570	1.290	4.41%	29.100	30.660	27331	8183	6.75%
2026-02-02	29.990	29.280	-0.570	-1.91%	29.280	30.910	21418	6439	5.29%
2026-01-30	31.000	29.850	-1.040	-3.37%	29.660	31.160	29621	8923	7.32%
2026-01-29	29.330	30.890	1.440	4.89%	28.520	32.190	49886	15248	12.32%
2026-01-28	30.580	29.450	-1.000	-3.28%	29.130	30.580	30140	8945	7.44%
2026-01-27	29.600	30.450	0.530	1.77%	29.550	30.850	31672	9612	7.82%
2026-01-26	33.000	29.920	-2.200	-6.85%	29.690	33.050	44330	13637	10.95%
2026-01-23	31.000	32.120	1.830	6.04%	30.000	32.990	65176	20685	16.10%
2026-01-22	29.170	30.290	1.160	3.98%	29.140	31.060	43272	13108	10.69%
2026-01-21	29.260	29.130	-0.120	-0.41%	28.730	29.690	20230	5920	5.00%
2026-01-20	30.490	29.250	-1.090	-3.59%	28.600	31.030	44530	13201	11.00%
2026-01-19	30.410	30.340	-0.290	-0.95%	29.380	31.450	38016	11552	9.39%