中国天楹（000035）历史行情
以下为中国天楹近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.660 | 4.740 | 4.750 | 4.640 | 0.080 | 1.717% | 1,863.70万 | 0.88亿 | 0.806% |
| 2026-10-01 | 4.660 | 4.740 | 4.750 | 4.640 | 0.080 | 1.717% | 1,863.70万 | 0.88亿 | 0.806% |
| 2026-09-30 | 4.660 | 4.740 | 4.750 | 4.640 | 0.080 | 1.717% | 18.64万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.690 | 4.660 | 4.730 | 4.650 | -0.040 | -0.851% | 19.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.840 | 4.700 | 4.850 | 4.660 | -0.090 | -1.879% | 27.97万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.890 | 4.790 | 4.900 | 4.780 | -0.120 | -2.444% | 2,407.60万 | 1.17亿 | 1.041% |
| 2026-09-24 | 4.890 | 4.790 | 4.900 | 4.780 | -0.120 | -2.444% | 24.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.960 | 4.910 | 4.960 | 4.890 | -0.040 | -0.808% | 18.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.030 | 4.950 | 5.080 | 4.880 | -0.100 | -1.980% | 38.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.770 | 5.050 | 5.050 | 4.770 | 0.280 | 5.870% | 47.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.750 | 4.770 | 4.800 | 4.730 | 0.020 | 0.421% | 18.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.820 | 4.750 | 4.830 | 4.700 | -0.090 | -1.860% | 21.41万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.840 | 4.840 | 4.880 | 4.790 | 0.000 | 0.000% | 19.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.880 | 4.840 | 4.920 | 4.810 | -0.040 | -0.820% | 21.55万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.920 | 4.880 | 4.980 | 4.850 | -0.060 | -1.215% | 23.76万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.030 | 4.940 | 5.030 | 4.860 | -0.100 | -1.984% | 41.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.050 | 5.040 | 5.100 | 4.980 | -0.010 | -0.198% | 24.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.040 | 5.050 | 5.070 | 4.990 | 0.020 | 0.398% | 31.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.930 | 5.030 | 5.080 | 4.910 | 0.090 | 1.822% | 45.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.820 | 4.940 | 4.990 | 4.810 | 0.110 | 2.277% | 46.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.780 | 4.830 | 4.920 | 4.750 | 0.060 | 1.258% | 37.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.760 | 4.770 | 4.830 | 4.750 | 0.020 | 0.421% | 24.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.850 | 4.750 | 4.880 | 4.700 | -0.120 | -2.464% | 31.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.780 | 4.870 | 4.910 | 4.760 | 0.070 | 1.458% | 32.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.760 | 4.800 | 4.840 | 4.720 | 0.080 | 1.695% | 32.43万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.650 | 4.720 | 4.760 | 4.640 | 0.050 | 1.071% | 25.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.640 | 4.670 | 4.680 | 4.570 | 0.030 | 0.647% | 27.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.600 | 4.640 | 4.660 | 4.570 | 0.040 | 0.870% | 23.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.620 | 4.600 | 4.650 | 4.590 | -0.020 | -0.433% | 22.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.600 | 4.620 | 4.630 | 4.570 | 0.050 | 1.094% | 20.94万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.560 | 4.570 | 4.600 | 4.530 | 0.000 | 0.000% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.610 | 4.570 | 4.660 | 4.560 | 0.026 | 0.572% | 23.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.634 | 4.544 | 4.674 | 4.514 | -0.120 | -2.573% | 30.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.694 | 4.664 | 4.724 | 4.644 | -0.050 | -1.061% | 22.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.664 | 4.714 | 4.724 | 4.624 | 0.040 | 0.856% | 25.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.734 | 4.674 | 4.764 | 4.654 | -0.090 | -1.889% | 28.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.814 | 4.764 | 4.904 | 4.764 | -0.060 | -1.244% | 34.88万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.824 | 4.824 | 4.844 | 4.764 | 0.010 | 0.208% | 27.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.864 | 4.814 | 4.974 | 4.804 | -0.060 | -1.231% | 33.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.804 | 4.874 | 4.874 | 4.774 | 0.090 | 1.881% | 35.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.884 | 4.784 | 4.924 | 4.744 | -0.140 | -2.843% | 53.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.204 | 4.924 | 5.224 | 4.874 | -0.210 | -4.090% | 65.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.964 | 5.134 | 5.254 | 4.964 | 0.150 | 3.010% | 52.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.114 | 4.984 | 5.144 | 4.964 | -0.130 | -2.542% | 43.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.964 | 5.114 | 5.114 | 4.964 | 0.120 | 2.403% | 32.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.894 | 4.994 | 5.064 | 4.874 | 0.020 | 0.402% | 39.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.954 | 4.974 | 5.074 | 4.904 | 0.030 | 0.607% | 54.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.714 | 4.944 | 4.954 | 4.694 | 0.220 | 4.657% | 59.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.594 | 4.724 | 4.754 | 4.534 | 0.100 | 2.163% | 50.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.514 | 4.624 | 4.624 | 4.464 | 0.090 | 1.985% | 43.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.884 | 4.534 | 5.144 | 4.534 | -0.260 | -5.423% | 84.16万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.344 | 4.794 | 4.794 | 4.324 | 0.440 | 10.106% | 82.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.364 | 4.354 | 4.394 | 4.294 | -0.040 | -0.910% | 27.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.334 | 4.394 | 4.434 | 4.304 | 0.050 | 1.151% | 42.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.354 | 4.344 | 4.434 | 4.244 | 0.020 | 0.463% | 43.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.514 | 4.324 | 4.564 | 4.314 | -0.190 | -4.209% | 34.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.564 | 4.514 | 4.614 | 4.484 | -0.050 | -1.096% | 26.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.494 | 4.564 | 4.624 | 4.454 | 0.080 | 1.784% | 25.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.364 | 4.484 | 4.514 | 4.344 | 0.130 | 2.986% | 34.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.544 | 4.354 | 4.544 | 4.314 | -0.190 | -4.181% | 40.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.484 | 4.544 | 4.594 | 4.414 | 0.060 | 1.338% | 33.37万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.514 | 4.484 | 4.554 | 4.404 | -0.030 | -0.665% | 31.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.594 | 4.514 | 4.604 | 4.504 | -0.090 | -1.955% | 27.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.664 | 4.604 | 4.744 | 4.574 | -0.100 | -2.126% | 35.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.754 | 4.704 | 4.914 | 4.664 | 0.020 | 0.427% | 45.91万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.684 | 4.684 | 4.764 | 4.644 | 0.010 | 0.214% | 26.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.764 | 4.674 | 4.834 | 4.634 | -0.090 | -1.889% | 34.14万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.794 | 4.764 | 4.844 | 4.634 | -0.030 | -0.626% | 38.42万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.844 | 4.794 | 4.864 | 4.774 | -0.050 | -1.032% | 26.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.864 | 4.844 | 4.904 | 4.734 | -0.070 | -1.425% | 35.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.014 | 4.914 | 5.064 | 4.904 | -0.090 | -1.799% | 34.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.954 | 5.004 | 5.094 | 4.894 | 0.020 | 0.401% | 31.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.014 | 4.984 | 5.054 | 4.894 | -0.040 | -0.796% | 31.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.174 | 5.024 | 5.204 | 4.984 | -0.180 | -3.459% | 46.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.994 | 5.204 | 5.224 | 4.954 | 0.170 | 3.377% | 42.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.054 | 5.034 | 5.084 | 4.954 | -0.030 | -0.592% | 27.81万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.074 | 5.064 | 5.194 | 4.984 | -0.010 | -0.197% | 35.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.964 | 5.074 | 5.144 | 4.904 | 0.110 | 2.216% | 40.82万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.974 | 4.964 | 5.044 | 4.924 | 0.000 | 0.000% | 30.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.984 | 4.964 | 5.044 | 4.884 | 0.000 | 0.000% | 35.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.954 | 4.964 | 5.014 | 4.884 | 0.000 | 0.000% | 32.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.044 | 4.964 | 5.044 | 4.914 | -0.090 | -1.781% | 31.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.174 | 5.054 | 5.194 | 4.974 | -0.120 | -2.319% | 43.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.434 | 5.174 | 5.474 | 5.124 | -0.300 | -5.480% | 58.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.654 | 5.474 | 5.674 | 5.444 | -0.180 | -3.184% | 42.61万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.834 | 5.654 | 5.894 | 5.624 | -0.220 | -3.745% | 30.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.764 | 5.874 | 5.884 | 5.714 | 0.100 | 1.732% | 31.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.844 | 5.774 | 5.854 | 5.674 | -0.090 | -1.535% | 32.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.854 | 5.864 | 5.924 | 5.774 | 0.010 | 0.171% | 31.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.054 | 5.854 | 6.084 | 5.834 | -0.200 | -3.304% | 32.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.984 | 6.054 | 6.104 | 5.914 | 0.050 | 0.833% | 33.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.994 | 6.004 | 6.124 | 5.944 | -0.040 | -0.662% | 37.90万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.894 | 6.044 | 6.074 | 5.774 | 0.150 | 2.545% | 43.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.954 | 5.894 | 5.984 | 5.864 | -0.060 | -1.008% | 34.26万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.014 | 5.954 | 6.044 | 5.934 | -0.040 | -0.667% | 32.31万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.064 | 5.994 | 6.274 | 5.974 | -0.090 | -1.479% | 46.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.124 | 6.084 | 6.184 | 5.924 | -0.080 | -1.298% | 49.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.134 | 6.164 | 6.184 | 6.034 | 0.010 | 0.162% | 29.01万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.114 | 6.154 | 6.224 | 6.024 | 0.000 | 0.000% | 31.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.354 | 6.154 | 6.394 | 6.094 | -0.240 | -3.754% | 53.13万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.654 | 6.394 | 6.654 | 6.384 | -0.270 | -4.052% | 58.43万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.464 | 6.664 | 6.674 | 6.444 | 0.230 | 3.575% | 73.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.474 | 6.434 | 6.524 | 6.334 | -0.070 | -1.076% | 57.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.644 | 6.504 | 6.684 | 6.444 | -0.050 | -0.763% | 59.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.644 | 6.554 | 6.734 | 6.474 | -0.100 | -1.503% | 53.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.554 | 6.654 | 6.734 | 6.534 | 0.100 | 1.526% | 45.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.494 | 6.554 | 6.604 | 6.454 | 0.060 | 0.924% | 45.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.634 | 6.494 | 6.654 | 6.384 | -0.170 | -2.551% | 54.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.714 | 6.664 | 6.754 | 6.634 | 0.000 | 0.000% | 45.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.724 | 6.664 | 6.734 | 6.624 | -0.080 | -1.186% | 30.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.814 | 6.744 | 6.864 | 6.674 | -0.070 | -1.027% | 39.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.934 | 6.814 | 6.954 | 6.764 | -0.100 | -1.446% | 40.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.004 | 6.914 | 7.144 | 6.884 | -0.070 | -1.002% | 43.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.934 | 6.984 | 7.024 | 6.874 | 0.040 | 0.576% | 42.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.124 | 6.944 | 7.154 | 6.894 | -0.170 | -2.390% | 48.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.064 | 7.114 | 7.314 | 7.014 | 0.050 | 0.708% | 94.04万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.744 | 7.064 | 7.224 | 6.714 | 0.290 | 4.281% | 96.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.744 | 6.774 | 6.844 | 6.684 | 0.070 | 1.044% | 48.33万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.654 | 6.704 | 6.814 | 6.604 | 0.050 | 0.751% | 47.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.644 | 6.654 | 6.724 | 6.514 | 0.010 | 0.151% | 49.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.524 | 6.644 | 6.824 | 6.514 | 0.060 | 0.911% | 57.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.754 | 6.584 | 6.774 | 6.564 | -0.050 | -0.754% | 53.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.794 | 6.634 | 6.794 | 6.584 | -0.250 | -3.632% | 58.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.764 | 6.884 | 7.004 | 6.734 | 0.230 | 3.457% | 57.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.484 | 6.654 | 6.674 | 6.444 | 0.000 | 0.000% | 41.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.664 | 6.454 | 6.674 | 6.434 | 0.000 | 0.000% | 43.82万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.904 | 6.654 | 6.994 | 6.624 | 0.000 | 0.000% | 55.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.864 | 6.904 | 6.954 | 6.794 | 0.000 | 0.000% | 54.72万 | 0.00亿 | 0.000% |