天纺标 (920753) - 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
2026-06-22	18.140	18.660	0.360	1.97%	17.640	20.680	40891	7765	12.63%
2026-06-18	18.840	18.300	-0.890	-4.64%	17.680	20.700	47656	9104	14.72%
2026-06-17	14.870	19.190	4.320	29.05%	14.500	19.280	39553	6974	12.21%
2026-06-16	15.060	14.870	-0.180	-1.20%	14.860	15.210	3812	571	1.18%
2026-06-15	15.470	15.050	-0.420	-2.71%	14.810	15.940	6598	1003	2.04%
2026-06-12	14.890	15.470	0.670	4.53%	14.740	15.860	7284	1121	2.25%
2026-06-11	15.510	14.800	-0.870	-5.55%	14.750	15.700	4469	672	1.38%
2026-06-10	16.360	15.670	-0.530	-3.27%	15.410	16.360	3853	608	1.19%
2026-06-09	16.510	16.510	0.010	0.06%	16.210	16.820	4158	685	1.28%
2026-06-08	16.150	16.500	0.160	0.98%	15.920	17.160	5963	992	1.84%
2026-06-05	15.560	16.340	0.780	5.01%	15.290	16.690	7117	1156	2.20%
2026-06-04	15.880	15.560	-0.320	-2.02%	15.290	15.990	3954	613	1.22%
2026-06-03	16.360	15.880	-0.550	-3.35%	15.820	16.480	4248	687	1.31%
2026-06-02	16.550	16.430	-0.130	-0.79%	16.150	16.740	3136	513	0.97%
2026-06-01	16.220	16.560	0.460	2.86%	16.080	16.780	5488	906	1.69%
2026-05-29	15.970	16.100	0.200	1.26%	15.950	16.470	6738	1089	2.08%
2026-05-28	15.810	15.900	0.120	0.76%	15.520	16.230	5083	806	1.57%
2026-05-27	16.580	15.780	-0.750	-4.54%	15.200	16.580	9785	1535	3.02%
2026-05-26	16.820	16.530	-0.480	-2.82%	16.190	17.030	5105	839	1.58%
2026-05-25	17.270	17.010	-0.260	-1.51%	16.830	17.540	3603	615	1.11%
2026-05-22	17.510	17.270	-0.030	-0.17%	17.220	17.670	2935	509	0.91%
2026-05-21	18.290	17.300	-0.720	-4.00%	17.300	18.350	3292	592	1.02%
2026-05-20	18.580	18.020	-0.650	-3.48%	17.900	18.680	3457	627	1.07%
2026-05-19	18.140	18.670	0.620	3.43%	17.810	18.790	5490	1017	1.70%
2026-05-18	18.360	18.050	-0.300	-1.63%	17.810	18.360	3958	711	1.22%
2026-05-15	18.510	18.350	-0.170	-0.92%	18.220	18.940	4487	830	1.39%
2026-05-14	19.180	18.520	-0.620	-3.24%	18.510	19.180	4592	861	1.42%
2026-05-13	19.020	19.140	-0.030	-0.16%	19.000	19.440	4375	836	1.35%
2026-05-12	19.190	19.170	0.060	0.31%	19.090	19.530	4878	941	1.51%
2026-05-11	19.350	19.110	-0.290	-1.49%	19.010	19.490	5469	1048	1.69%
2026-05-08	19.150	19.400	0.210	1.09%	19.020	19.580	5142	993	1.59%
2026-05-07	18.950	19.190	0.210	1.11%	18.950	19.450	4924	943	1.52%
2026-05-06	18.920	18.980	0.100	0.53%	18.820	19.120	4309	817	1.33%
2026-04-30	18.760	18.880	0.200	1.07%	18.450	19.100	3762	707	1.16%
2026-04-29	18.510	18.680	0.180	0.97%	18.510	19.010	3368	630	1.04%
2026-04-28	18.600	18.500	-0.080	-0.43%	18.300	19.000	4051	758	1.25%
2026-04-27	18.580	18.580	-0.110	-0.59%	18.000	18.870	3266	601	1.01%
2026-04-24	18.910	18.690	-0.180	-0.95%	18.530	18.960	2268	423	0.70%
2026-04-23	19.310	18.870	-0.390	-2.02%	18.820	19.410	3441	652	1.06%
2026-04-22	19.220	19.260	0.240	1.26%	19.050	19.480	3835	740	1.18%
2026-04-21	19.340	19.020	-0.460	-2.36%	19.020	19.600	4147	794	1.28%
2026-04-20	19.340	19.480	0.130	0.67%	19.110	19.850	7588	1485	2.34%
2026-04-17	18.450	19.350	0.900	4.88%	18.310	19.790	10944	2092	3.38%
2026-04-16	18.410	18.450	0.040	0.22%	17.970	18.550	3493	642	1.08%
2026-04-15	18.570	18.410	0.080	0.44%	18.300	18.570	3110	573	0.96%
2026-04-14	18.380	18.330	0.160	0.88%	18.160	18.490	2989	547	0.92%
2026-04-13	18.670	18.170	-0.230	-1.25%	18.120	18.690	4605	845	1.42%
2026-04-10	18.320	18.400	0.170	0.93%	18.250	18.700	4045	748	1.25%
2026-04-09	18.680	18.230	-0.400	-2.15%	18.230	18.750	3861	714	1.19%
2026-04-08	18.400	18.630	0.690	3.85%	18.310	18.710	3178	588	0.98%
2026-04-07	17.880	17.940	0.060	0.34%	17.880	18.130	2275	409	0.70%
2026-04-03	18.480	17.880	-0.530	-2.88%	17.840	18.580	3097	560	0.96%
2026-04-02	18.300	18.410	0.110	0.60%	18.280	18.900	4613	859	1.42%
2026-04-01	18.410	18.300	0.100	0.55%	18.210	18.450	2742	502	0.85%
2026-03-31	17.990	18.200	0.240	1.34%	17.990	18.670	4519	829	1.40%
2026-03-30	18.120	17.960	-0.370	-2.02%	17.900	18.350	4227	762	1.31%
2026-03-27	18.180	18.330	0.040	0.22%	17.920	18.490	2871	524	0.89%
2026-03-26	18.500	18.290	-0.210	-1.14%	18.030	18.860	4326	800	1.34%
2026-03-25	18.420	18.500	0.120	0.65%	18.280	18.660	2742	508	0.85%
2026-03-24	18.250	18.380	0.290	1.60%	18.030	18.440	4126	752	1.27%
2026-03-23	19.190	18.090	-1.260	-6.51%	17.500	19.190	9401	1729	2.90%
2026-03-20	19.580	19.350	-0.230	-1.17%	19.210	19.910	3347	653	1.03%
2026-03-19	20.580	19.580	-0.870	-4.25%	19.410	20.580	9021	1789	2.79%
2026-03-18	20.890	20.450	-0.310	-1.49%	20.230	20.900	6391	1308	1.97%
2026-03-17	21.320	20.760	-0.340	-1.61%	20.760	21.320	3765	789	1.16%
2026-03-16	21.460	21.100	-0.210	-0.99%	21.000	21.460	3446	727	1.06%