天罡股份 (920651) - 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
2026-07-10	17.800	18.680	1.050	5.96%	17.430	19.190	7010	1296	1.69%
2026-07-09	18.100	17.630	-0.470	-2.60%	17.180	18.250	4102	723	0.99%
2026-07-08	18.190	18.100	-0.200	-1.09%	18.100	18.460	2521	460	0.61%
2026-07-07	18.880	18.300	-0.450	-2.40%	18.200	19.030	2830	525	0.68%
2026-07-06	19.310	18.750	-0.740	-3.80%	18.740	19.560	3306	630	0.80%
2026-07-03	18.990	19.490	0.500	2.63%	18.920	19.570	4130	799	1.00%
2026-07-02	18.960	18.990	0.040	0.21%	18.790	19.540	4489	862	1.08%
2026-07-01	18.520	18.950	0.460	2.49%	18.390	19.240	4069	766	0.98%
2026-06-30	18.770	18.490	-0.150	-0.80%	18.310	19.000	2886	536	0.70%
2026-06-29	19.040	18.640	-0.580	-3.02%	18.220	19.170	4226	785	1.02%
2026-06-26	19.680	19.220	-0.480	-2.44%	19.010	20.250	4354	849	1.05%
2026-06-25	20.500	19.700	-0.800	-3.90%	19.620	20.680	3889	778	0.94%
2026-06-24	21.290	20.500	-0.700	-3.30%	20.390	21.400	4636	964	1.12%
2026-06-23	21.500	21.200	-0.260	-1.21%	21.050	22.510	8857	1937	2.14%
2026-06-22	20.320	21.460	0.950	4.63%	19.400	21.950	9842	2008	2.37%
2026-06-18	21.230	20.510	-0.670	-3.16%	20.460	21.250	4859	1010	1.17%
2026-06-17	21.210	21.180	0.000	0.00%	20.880	21.480	3856	815	0.93%
2026-06-16	21.590	21.180	-0.230	-1.07%	21.000	21.680	3592	765	0.87%
2026-06-15	21.350	21.410	0.200	0.94%	21.220	21.730	4251	911	1.03%
2026-06-12	21.300	21.210	0.190	0.90%	20.880	21.770	4316	923	1.04%
2026-06-11	22.550	21.020	-1.450	-6.45%	20.910	22.660	6787	1448	1.64%
2026-06-10	23.360	22.470	-0.730	-3.15%	22.280	23.360	3892	883	0.94%
2026-06-09	23.070	23.200	0.130	0.56%	22.680	23.700	4959	1148	1.20%
2026-06-08	23.000	23.070	0.080	0.35%	22.510	23.800	7924	1844	1.91%
2026-06-05	21.950	22.990	1.040	4.74%	21.910	23.580	7927	1820	1.91%
2026-06-04	22.610	21.950	-0.830	-3.64%	21.910	22.730	5105	1129	1.23%
2026-06-03	23.300	22.780	-0.690	-2.94%	22.630	23.490	4117	951	0.99%
2026-06-02	23.150	23.470	0.140	0.60%	22.750	23.760	5170	1205	1.25%
2026-06-01	22.960	23.330	0.270	1.17%	22.960	23.680	4925	1152	1.19%
2026-05-29	23.000	23.060	0.180	0.79%	22.520	23.570	5054	1163	1.22%
2026-05-28	22.340	22.880	0.530	2.37%	22.070	23.180	4732	1072	1.14%
2026-05-27	23.960	23.050	-0.740	-3.11%	22.810	23.960	5398	1249	1.30%
2026-05-26	24.150	23.790	-0.470	-1.94%	23.300	24.340	3947	935	0.95%
2026-05-25	24.510	24.260	-0.150	-0.61%	23.990	24.780	4148	1008	1.00%
2026-05-22	24.510	24.410	-0.090	-0.37%	24.330	24.800	4185	1026	1.01%
2026-05-21	25.760	24.500	-1.020	-4.00%	24.500	25.970	4828	1220	1.16%
2026-05-20	26.210	25.520	-0.680	-2.60%	25.270	26.270	5271	1352	1.27%
2026-05-19	25.840	26.200	0.450	1.75%	25.710	26.420	4620	1210	1.11%
2026-05-18	26.070	25.750	-0.350	-1.34%	25.560	26.100	4237	1090	1.02%
2026-05-15	26.200	26.100	-0.100	-0.38%	25.950	26.640	6004	1577	1.45%
2026-05-14	27.300	26.200	-1.100	-4.03%	26.090	27.480	6449	1715	1.56%
2026-05-13	27.170	27.300	0.090	0.33%	26.600	27.580	5959	1616	1.44%
2026-05-12	27.990	27.210	-0.640	-2.30%	27.120	28.310	8447	2331	2.04%
2026-05-11	28.890	27.850	-1.010	-3.50%	27.410	29.050	15942	4437	3.84%
2026-05-08	27.880	28.860	0.760	2.70%	27.320	28.990	8708	2483	2.10%
2026-05-07	27.860	28.100	0.270	0.97%	27.830	28.650	8403	2370	2.03%
2026-05-06	27.670	27.830	0.160	0.58%	27.670	28.200	7199	2006	1.74%
2026-04-30	28.800	27.670	-1.130	-3.92%	27.670	29.140	10838	3061	2.61%
2026-04-29	28.770	28.800	-0.250	-0.86%	28.150	28.950	8949	2560	2.16%
2026-04-28	29.940	29.050	-1.140	-3.78%	28.880	30.960	10599	3152	2.56%
2026-04-27	30.280	30.190	-0.060	-0.20%	29.490	30.970	13077	3935	3.15%
2026-04-24	28.330	30.250	1.750	6.14%	27.910	31.200	24936	7457	6.01%
2026-04-23	29.950	28.500	-1.300	-4.36%	28.480	29.970	11304	3273	2.73%
2026-04-22	27.700	29.800	2.150	7.78%	27.670	30.400	19651	5737	4.74%
2026-04-21	28.690	27.650	-1.010	-3.52%	27.460	28.790	9709	2696	2.34%
2026-04-20	29.280	28.660	-0.620	-2.12%	28.200	30.000	15155	4405	3.65%
2026-04-17	27.150	29.280	2.230	8.24%	26.410	29.660	25066	7089	6.04%
2026-04-16	26.880	27.050	0.320	1.20%	26.510	27.110	6529	1754	1.57%
2026-04-15	26.800	26.730	0.080	0.30%	26.500	27.110	9120	2442	2.20%
2026-04-14	27.350	26.650	-0.620	-2.27%	25.800	27.650	20729	5487	5.00%
2026-04-13	28.350	27.270	-1.220	-4.28%	27.100	28.350	14009	3868	3.38%
2026-04-10	28.000	28.490	0.530	1.90%	27.970	28.820	7988	2275	1.93%
2026-04-09	28.880	27.960	-1.320	-4.51%	27.800	28.880	11548	3258	7.56%
2026-04-08	28.950	29.280	0.580	2.02%	28.680	29.590	17939	5218	11.74%
2026-04-07	30.050	28.700	-1.560	-5.16%	28.030	30.390	15606	4459	10.22%
2026-04-03	28.930	30.260	1.560	5.44%	28.430	31.280	15499	4636	10.15%
2026-04-02	28.580	28.700	0.120	0.42%	28.560	30.170	10772	3147	7.05%
2026-04-01	27.990	28.580	1.030	3.74%	27.730	29.510	12832	3674	8.40%