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
2026-08-21	13.540	13.360	-0.180	-1.33%	13.230	13.540	5241	699	1.07%
2026-08-20	13.950	13.540	-0.430	-3.08%	13.470	14.410	8906	1225	1.81%
2026-08-19	14.450	13.970	-0.500	-3.46%	13.900	14.600	11457	1629	2.33%
2026-08-18	14.300	14.470	0.460	3.28%	13.900	14.470	13396	1901	2.72%
2026-08-17	13.930	14.010	0.040	0.29%	13.680	14.080	7140	992	1.45%
2026-08-14	14.090	13.970	-0.120	-0.85%	13.870	14.300	5108	715	1.04%
2026-08-13	14.510	14.090	-0.410	-2.83%	14.080	14.680	7873	1131	1.60%
2026-08-12	14.450	14.500	0.170	1.19%	14.310	14.700	7139	1032	1.45%
2026-08-11	14.900	14.330	-0.280	-1.92%	14.240	14.900	8903	1289	1.81%
2026-08-10	14.590	14.610	-0.040	-0.27%	14.180	14.700	6618	962	1.35%
2026-08-07	14.650	14.650	-0.050	-0.34%	14.160	14.780	11869	1718	2.41%
2026-08-06	14.740	14.700	0.050	0.34%	14.500	14.930	13098	1926	2.66%
2026-08-05	14.380	14.650	0.310	2.16%	14.200	14.850	14344	2100	2.92%
2026-08-04	14.120	14.340	0.340	2.43%	13.910	14.500	11879	1688	2.42%
2026-08-03	14.180	14.000	-0.170	-1.20%	13.950	14.270	10690	1503	2.17%
2026-07-31	13.770	14.170	0.480	3.51%	13.770	14.550	18152	2574	3.69%
2026-07-30	13.780	13.690	-0.100	-0.73%	13.490	14.220	10765	1494	2.19%
2026-07-29	13.980	13.790	0.140	1.03%	13.360	14.010	10123	1387	2.06%
2026-07-28	12.950	13.650	0.600	4.60%	12.910	13.930	17326	2361	3.52%
2026-07-27	12.730	13.050	0.320	2.51%	12.550	13.140	7664	990	1.56%
2026-07-24	13.450	12.730	-0.840	-6.19%	12.700	13.490	8335	1084	1.69%
2026-07-23	13.370	13.570	0.100	0.74%	13.000	13.670	6550	877	1.33%
2026-07-22	13.520	13.470	-0.210	-1.54%	13.320	13.930	6933	942	1.41%
2026-07-21	13.340	13.680	0.250	1.86%	12.460	13.740	13884	1822	2.82%
2026-07-20	14.000	13.430	-0.510	-3.66%	13.120	14.330	9396	1295	1.91%
2026-07-17	14.080	13.940	-0.030	-0.21%	13.810	14.600	11334	1611	2.30%
2026-07-16	13.950	13.970	0.020	0.14%	13.660	14.260	7379	1030	1.50%
2026-07-15	14.230	13.950	-0.510	-3.53%	13.900	14.750	8556	1229	1.74%
2026-07-14	14.650	14.460	-0.270	-1.83%	13.880	14.740	11318	1622	2.30%
2026-07-13	15.880	14.730	-1.170	-7.36%	14.580	15.900	18903	2835	3.84%
2026-07-10	15.350	15.900	0.690	4.54%	14.760	16.720	25052	4004	5.09%
2026-07-09	15.300	15.210	-0.430	-2.75%	14.730	15.650	12839	1938	2.61%
2026-07-08	15.310	15.640	0.240	1.56%	15.310	15.890	10178	1590	2.07%
2026-07-07	15.720	15.400	-0.450	-2.84%	15.290	16.200	7000	1096	1.42%
2026-07-06	16.580	15.850	-0.840	-5.03%	15.850	16.690	9625	1563	1.96%
2026-07-03	16.400	16.690	0.430	2.64%	16.120	16.800	13661	2262	2.78%
2026-07-02	16.510	16.260	-0.130	-0.79%	16.020	16.800	10641	1754	2.16%
2026-07-01	16.050	16.390	0.290	1.80%	15.720	16.630	11736	1904	2.39%
2026-06-30	16.060	16.100	0.060	0.37%	15.880	16.470	9207	1489	1.87%
2026-06-29	16.620	16.040	-0.770	-4.58%	15.920	16.630	13147	2123	2.67%
2026-06-26	17.080	16.810	-0.370	-2.15%	16.430	17.480	9542	1611	1.94%
2026-06-25	17.690	17.180	-0.650	-3.65%	17.140	17.740	8172	1418	1.66%
2026-06-24	18.300	17.830	-0.540	-2.94%	17.730	18.490	10211	1832	2.08%
2026-06-23	18.270	18.370	0.100	0.55%	18.240	19.170	16926	3162	3.44%
2026-06-22	17.890	18.270	0.520	2.93%	16.900	18.290	18460	3243	3.75%
2026-06-18	18.160	17.750	-0.360	-1.99%	17.580	18.480	10882	1938	2.21%
2026-06-17	18.180	18.110	-0.070	-0.39%	18.020	18.680	9522	1740	1.94%
2026-06-16	18.060	18.180	-0.070	-0.38%	18.030	18.540	12134	2214	2.47%
2026-06-15	18.620	18.250	0.050	0.27%	18.180	18.780	12781	2346	2.60%
2026-06-12	19.990	18.200	0.320	1.79%	18.200	20.000	15147	2859	3.08%
2026-06-11	18.670	17.880	-0.820	-4.39%	17.820	18.670	11246	2033	2.29%
2026-06-10	19.560	18.700	-0.810	-4.15%	18.610	19.780	14281	2732	2.90%
2026-06-09	19.760	19.510	-0.400	-2.01%	19.350	20.190	13760	2694	2.80%
2026-06-08	18.980	19.910	0.700	3.64%	18.760	20.490	26080	5183	5.30%
2026-06-05	18.200	19.210	1.170	6.49%	18.200	19.950	24825	4780	5.05%
2026-06-04	19.100	18.040	-0.850	-4.50%	17.950	19.550	11790	2162	2.40%
2026-06-03	22.860	22.710	-0.380	-1.65%	22.430	23.260	8826	2017	2.15%
2026-06-02	22.500	23.090	0.790	3.54%	21.950	23.210	14299	3252	3.49%
2026-06-01	21.410	22.300	1.080	5.09%	21.330	22.800	13834	3083	3.37%
2026-05-29	21.550	21.220	-0.160	-0.75%	21.210	21.870	8774	1893	2.14%
2026-05-28	21.280	21.380	0.080	0.38%	20.930	21.730	6909	1471	1.69%
2026-05-27	22.200	21.300	-0.550	-2.52%	21.200	22.410	9573	2078	2.34%
2026-05-26	22.600	21.850	-0.850	-3.74%	21.610	22.600	11563	2524	2.82%
2026-05-25	22.970	22.700	-0.280	-1.22%	22.610	23.300	8516	1943	2.08%
2026-05-22	23.010	22.980	0.000	0.00%	22.500	23.200	7839	1795	1.91%
2026-05-21	23.810	22.980	-0.880	-3.69%	22.950	24.250	11633	2746	2.84%
2026-05-20	24.980	23.860	-0.900	-3.63%	23.710	24.980	11727	2806	2.86%
2026-05-19	25.160	24.760	-0.090	-0.36%	24.510	25.260	10997	2735	2.68%
2026-05-18	24.520	24.850	0.530	2.18%	23.960	25.200	12637	3098	3.08%
2026-05-15	24.250	24.320	0.070	0.29%	24.050	24.830	9351	2282	2.28%
2026-05-14	25.690	24.250	-1.220	-4.79%	24.250	25.860	15256	3788	3.72%