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
2026-05-06	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%
2026-03-31	29.360	27.550	-1.810	-6.16%	27.450	29.890	11411	3242	7.47%
2026-03-30	29.000	29.360	-0.260	-0.88%	28.000	29.500	8017	2302	5.25%
2026-03-27	30.310	29.620	-0.940	-3.08%	29.440	30.390	8316	2479	5.44%
2026-03-26	31.530	30.560	-0.930	-2.95%	30.380	31.940	4055	1261	2.65%
2026-03-25	32.590	31.490	-0.840	-2.60%	31.280	32.780	8087	2579	5.29%
2026-03-24	32.640	32.330	0.010	0.03%	31.480	32.800	5994	1913	3.92%
2026-03-23	33.510	32.320	-1.690	-4.97%	31.660	33.510	8377	2716	5.48%
2026-03-20	31.580	34.010	2.430	7.69%	31.150	34.490	22118	7317	14.48%
2026-03-19	34.430	31.580	-2.950	-8.54%	30.800	34.430	16648	5294	10.90%
2026-03-18	34.630	34.530	-0.160	-0.46%	33.840	34.640	2816	964	1.84%
2026-03-17	34.680	34.690	-0.110	-0.32%	34.010	34.690	2864	984	1.88%
2026-03-16	34.910	34.800	-0.110	-0.32%	33.900	34.990	3864	1325	2.53%
2026-03-13	34.910	34.910	0.000	0.00%	34.160	35.140	2287	793	1.50%
2026-03-12	35.700	34.910	-0.990	-2.76%	34.810	35.700	3068	1080	2.01%
2026-03-11	35.630	35.900	0.330	0.93%	35.060	36.790	5106	1836	3.34%
2026-03-10	33.980	35.570	1.660	4.90%	33.980	35.880	7021	2476	4.60%
2026-03-09	34.850	33.910	-1.190	-3.39%	33.710	35.390	4216	1446	2.76%
2026-03-06	34.550	35.100	0.550	1.59%	34.250	35.280	3980	1391	2.61%
2026-03-05	35.380	34.550	-0.480	-1.37%	34.130	35.860	9176	3202	6.01%
2026-03-04	35.120	35.030	-0.140	-0.40%	34.840	35.700	2314	813	1.51%
2026-03-03	36.680	35.170	-1.180	-3.25%	35.050	36.860	3537	1272	2.32%
2026-03-02	37.280	36.350	-1.220	-3.25%	36.210	37.570	4420	1621	2.89%
2026-02-27	37.910	37.570	-0.010	-0.03%	37.130	37.910	3959	1484	2.59%
2026-02-26	37.440	37.580	0.170	0.45%	37.100	37.690	2587	967	1.69%
2026-02-25	37.390	37.410	0.020	0.05%	36.830	37.430	5590	2075	3.66%
2026-02-24	36.880	37.390	0.640	1.74%	36.650	37.500	2975	1105	1.95%
2026-02-13	36.640	36.750	0.280	0.77%	36.200	36.840	2681	979	1.76%
2026-02-12	36.210	36.470	0.100	0.27%	36.030	36.790	3310	1211	2.17%
2026-02-11	36.100	36.370	0.120	0.33%	35.950	36.600	3248	1176	2.13%
2026-02-10	36.090	36.250	0.200	0.55%	35.550	36.250	4757	1706	3.11%
2026-02-09	36.010	36.050	-0.060	-0.17%	35.660	36.710	6051	2186	3.96%
2026-02-06	35.490	36.110	0.620	1.75%	35.300	36.400	8291	2979	5.43%
2026-02-05	38.270	35.490	-2.780	-7.26%	35.100	38.270	16671	6092	10.91%
2026-02-04	36.000	38.270	2.520	7.05%	35.250	39.530	26340	9920	17.24%
2026-02-03	36.430	35.750	-0.470	-1.30%	35.000	36.580	15555	5518	10.18%
2026-02-02	38.980	36.220	-2.910	-7.44%	35.780	39.010	11574	4319	7.58%
2026-01-30	38.780	39.130	0.010	0.03%	38.500	39.720	4020	1568	2.63%
2026-01-29	39.500	39.120	-0.420	-1.06%	38.600	39.680	6299	2462	4.12%
2026-01-28	39.210	39.540	0.290	0.74%	38.720	39.880	5368	2108	3.51%
2026-01-27	39.300	39.250	0.110	0.28%	38.550	39.300	5168	2014	3.38%