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
2026-08-20	15.690	15.330	-0.430	-2.73%	15.230	16.150	11444	1785	3.50%
2026-08-19	15.900	15.760	-0.030	-0.19%	15.500	16.450	16930	2702	5.18%
2026-08-18	15.250	15.790	0.520	3.41%	15.150	15.870	12365	1935	3.78%
2026-08-17	15.180	15.270	0.040	0.26%	15.020	15.270	5524	837	1.69%
2026-08-14	15.500	15.230	-0.370	-2.37%	15.140	15.520	6020	917	1.84%
2026-08-13	15.500	15.600	0.130	0.84%	15.310	15.990	11668	1828	3.57%
2026-08-12	15.310	15.470	0.210	1.38%	15.120	15.520	5020	771	1.53%
2026-08-11	15.420	15.260	-0.280	-1.80%	15.190	15.650	3696	565	1.13%
2026-08-10	15.430	15.540	0.140	0.91%	15.340	15.680	5088	790	1.56%
2026-08-07	15.470	15.400	-0.070	-0.45%	15.140	15.500	5835	893	1.78%
2026-08-06	15.190	15.470	0.160	1.05%	15.190	15.720	10412	1616	3.18%
2026-08-05	15.180	15.310	0.160	1.06%	15.090	15.390	6838	1044	2.09%
2026-08-04	15.060	15.150	0.080	0.53%	15.000	15.360	4954	748	1.51%
2026-08-03	15.190	15.070	0.030	0.20%	14.930	15.330	6489	981	1.98%
2026-07-31	14.960	15.040	0.250	1.69%	14.940	15.180	4930	742	1.51%
2026-07-30	15.060	14.790	-0.110	-0.74%	14.630	15.110	5454	811	1.67%
2026-07-29	15.170	14.900	0.000	0.00%	14.830	15.390	6143	922	1.88%
2026-07-28	14.400	14.900	0.410	2.83%	14.240	15.100	8889	1319	2.72%
2026-07-27	14.280	14.490	0.150	1.05%	14.050	14.610	3925	563	1.20%
2026-07-24	15.140	14.340	-0.850	-5.60%	14.280	15.180	8665	1263	2.65%
2026-07-23	15.060	15.190	0.140	0.93%	14.860	15.390	9490	1435	2.90%
2026-07-22	14.870	15.050	0.180	1.21%	14.700	15.720	12492	1908	3.82%
2026-07-21	14.750	14.870	-0.180	-1.20%	14.060	14.940	11670	1686	3.57%
2026-07-20	15.010	15.050	0.450	3.08%	14.610	15.670	11850	1776	3.62%
2026-07-17	14.890	14.600	0.000	0.00%	14.250	15.400	7784	1139	2.38%
2026-07-16	14.230	14.600	0.290	2.03%	14.110	14.790	7865	1144	2.40%
2026-07-15	14.550	14.310	-0.200	-1.38%	14.220	14.950	7501	1093	2.29%
2026-07-14	14.630	14.510	0.160	1.11%	14.210	14.710	7588	1096	2.32%
2026-07-13	15.280	14.350	-1.050	-6.82%	14.350	15.590	10116	1494	3.09%
2026-07-10	14.990	15.400	0.400	2.67%	14.660	15.660	9397	1440	2.87%
2026-07-09	15.340	15.000	-0.420	-2.72%	14.570	15.380	12325	1842	3.77%
2026-07-08	15.940	15.420	-0.660	-4.10%	15.410	16.500	13482	2144	4.12%
2026-07-07	15.390	16.080	0.880	5.79%	15.150	16.650	22774	3640	6.96%
2026-07-06	15.700	15.200	-0.510	-3.25%	15.200	15.950	7255	1127	2.22%
2026-07-03	15.960	15.710	-0.200	-1.26%	15.510	16.040	9695	1530	2.96%
2026-07-02	16.430	15.910	-0.520	-3.16%	15.730	17.050	15603	2526	4.82%
2026-07-01	15.280	16.430	1.050	6.83%	15.040	16.940	17546	2808	5.42%
2026-06-30	15.400	15.380	0.290	1.92%	15.120	15.860	11620	1786	3.59%
2026-06-29	15.940	15.090	-1.280	-7.82%	15.000	16.700	17316	2665	5.35%
2026-06-26	16.480	16.370	0.100	0.61%	15.610	17.390	20286	3361	6.26%
2026-06-25	16.660	16.270	-0.240	-1.45%	16.210	17.010	15742	2609	4.86%
2026-06-24	16.880	16.510	-0.590	-3.45%	16.510	17.860	16656	2836	5.14%
2026-06-23	18.500	17.100	-1.560	-8.36%	16.900	18.990	26667	4781	8.24%
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%