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
2026-05-07	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%
2026-03-13	21.470	21.310	-0.160	-0.75%	21.220	21.590	3224	690	1.00%
2026-03-12	21.670	21.470	-0.300	-1.38%	21.390	21.750	3822	824	1.18%
2026-03-11	21.640	21.770	0.290	1.35%	21.420	21.970	6455	1402	1.99%
2026-03-10	21.540	21.480	0.240	1.13%	21.280	21.660	3361	722	1.04%
2026-03-09	21.390	21.240	-0.310	-1.44%	21.210	21.680	3944	842	1.22%
2026-03-06	21.500	21.550	0.260	1.22%	21.310	21.580	4338	932	1.34%
2026-03-05	21.510	21.290	0.090	0.42%	21.220	21.590	3245	694	1.00%
2026-03-04	21.480	21.200	-0.130	-0.61%	21.110	21.700	3405	727	1.05%
2026-03-03	21.840	21.330	-0.180	-0.84%	21.330	22.160	6308	1374	1.95%
2026-03-02	22.050	21.510	-0.830	-3.72%	21.430	22.180	8938	1937	2.76%
2026-02-27	22.370	22.340	-0.020	-0.09%	22.120	22.370	2907	646	0.90%
2026-02-26	22.270	22.360	0.040	0.18%	22.230	22.470	2262	504	0.70%
2026-02-25	22.380	22.320	0.010	0.04%	22.230	22.500	2660	595	0.82%
2026-02-24	22.050	22.310	0.340	1.55%	22.000	22.470	4676	1042	1.44%
2026-02-13	22.200	21.970	-0.160	-0.72%	21.970	22.260	3507	774	1.08%
2026-02-12	22.280	22.130	-0.150	-0.67%	22.030	22.390	4506	999	1.39%
2026-02-11	22.640	22.280	-0.230	-1.02%	22.220	22.640	4030	903	1.24%
2026-02-10	22.770	22.510	-0.170	-0.75%	22.510	22.820	2522	569	0.78%
2026-02-09	22.730	22.680	0.160	0.71%	22.600	22.810	3758	853	1.16%
2026-02-06	22.610	22.520	-0.090	-0.40%	22.520	22.930	4112	933	1.27%
2026-02-05	22.850	22.610	-0.210	-0.92%	22.610	23.070	5897	1348	1.82%
2026-02-04	22.910	22.820	-0.030	-0.13%	22.670	22.960	4040	922	1.25%
2026-02-03	22.560	22.850	0.320	1.42%	22.560	22.920	5297	1204	1.64%
2026-02-02	23.180	22.530	-0.650	-2.80%	22.460	23.600	6296	1432	1.94%
2026-01-30	23.600	23.180	-0.420	-1.78%	22.970	23.920	8761	2044	2.71%
2026-01-29	24.400	23.600	-0.910	-3.71%	23.600	24.400	12112	2899	3.74%
2026-01-28	23.870	24.510	0.530	2.21%	23.500	24.830	18988	4619	5.86%