天保基建（000965）历史行情
以下为天保基建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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.380 | 3.300 | 3.380 | 3.280 | -0.070 | -2.077% | 14.36万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.340 | 3.370 | 3.390 | 3.290 | 0.020 | 0.597% | 15.98万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.420 | 3.350 | 3.460 | 3.340 | -0.090 | -2.616% | 19.87万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.450 | 3.440 | 3.490 | 3.340 | 0.010 | 0.292% | 23.72万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.460 | 3.430 | 3.530 | 3.420 | -0.070 | -2.000% | 32.50万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.430 | 3.500 | 3.530 | 3.250 | 0.010 | 0.287% | 5,175.32万 | 1.76亿 | 4.663% |
| 2026-10-06 | 3.430 | 3.500 | 3.530 | 3.250 | 0.010 | 0.287% | 5,175.32万 | 1.76亿 | 4.663% |
| 2026-10-05 | 3.430 | 3.500 | 3.530 | 3.250 | 0.010 | 0.287% | 5,175.32万 | 1.76亿 | 4.663% |
| 2026-10-02 | 3.430 | 3.500 | 3.530 | 3.250 | 0.010 | 0.287% | 5,175.32万 | 1.76亿 | 4.663% |
| 2026-10-01 | 3.430 | 3.500 | 3.530 | 3.250 | 0.010 | 0.287% | 5,175.32万 | 1.76亿 | 4.663% |
| 2026-09-30 | 3.430 | 3.500 | 3.530 | 3.250 | 0.010 | 0.287% | 51.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.330 | 3.490 | 3.520 | 3.320 | 0.190 | 5.758% | 43.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.310 | 3.300 | 3.330 | 3.250 | -0.010 | -0.302% | 16.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.350 | 3.310 | 3.390 | 3.270 | -0.060 | -1.780% | 1,950.75万 | 0.65亿 | 1.758% |
| 2026-09-24 | 3.350 | 3.310 | 3.390 | 3.270 | -0.060 | -1.780% | 19.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.370 | 3.370 | 3.480 | 3.360 | -0.020 | -0.590% | 31.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.370 | 3.390 | 3.420 | 3.300 | -0.020 | -0.587% | 29.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.250 | 3.410 | 3.420 | 3.220 | 0.140 | 4.281% | 36.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.200 | 3.270 | 3.290 | 3.170 | 0.050 | 1.553% | 19.28万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.150 | 3.220 | 3.220 | 3.120 | 0.060 | 1.899% | 20.87万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.120 | 3.160 | 3.170 | 3.090 | 0.030 | 0.958% | 12.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.220 | 3.130 | 3.230 | 3.120 | -0.100 | -3.096% | 17.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.200 | 3.230 | 3.250 | 3.170 | 0.010 | 0.311% | 17.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.340 | 3.220 | 3.340 | 3.190 | -0.150 | -4.451% | 35.15万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.390 | 3.370 | 3.420 | 3.340 | -0.040 | -1.173% | 25.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.430 | 3.410 | 3.470 | 3.370 | -0.060 | -1.729% | 32.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.350 | 3.470 | 3.510 | 3.330 | 0.140 | 4.204% | 54.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.320 | 3.330 | 3.370 | 3.290 | -0.040 | -1.187% | 30.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.320 | 3.370 | 3.460 | 3.300 | 0.030 | 0.898% | 61.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.360 | 3.340 | 3.450 | 3.300 | -0.060 | -1.765% | 55.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.380 | 3.400 | 3.420 | 3.290 | -0.040 | -1.163% | 63.42万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.500 | 3.440 | 3.610 | 3.390 | -0.180 | -4.972% | 125.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.620 | 3.620 | 3.620 | 3.370 | 0.330 | 10.030% | 134.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.210 | 3.290 | 3.330 | 3.190 | 0.080 | 2.492% | 20.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.220 | 3.210 | 3.230 | 3.170 | -0.030 | -0.926% | 13.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.200 | 3.240 | 3.260 | 3.200 | 0.020 | 0.621% | 12.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.110 | 3.220 | 3.230 | 3.110 | 0.100 | 3.205% | 19.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.150 | 3.120 | 3.180 | 3.100 | -0.030 | -0.952% | 11.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.190 | 3.150 | 3.190 | 3.090 | -0.060 | -1.869% | 15.88万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.130 | 3.210 | 3.220 | 3.110 | 0.100 | 3.215% | 17.43万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.180 | 3.110 | 3.210 | 3.090 | -0.080 | -2.508% | 12.76万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.150 | 3.190 | 3.190 | 3.140 | 0.030 | 0.949% | 12.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.140 | 3.160 | 3.170 | 3.080 | 0.020 | 0.637% | 12.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.180 | 3.140 | 3.190 | 3.110 | -0.030 | -0.946% | 13.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.260 | 3.170 | 3.270 | 3.150 | -0.080 | -2.462% | 19.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.180 | 3.250 | 3.270 | 3.160 | 0.060 | 1.881% | 21.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.200 | 3.190 | 3.210 | 3.150 | -0.010 | -0.313% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.120 | 3.200 | 3.220 | 3.120 | 0.080 | 2.564% | 20.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.170 | 3.120 | 3.170 | 3.050 | -0.060 | -1.887% | 19.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.160 | 3.180 | 3.200 | 3.120 | 0.010 | 0.315% | 12.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.170 | 3.170 | 3.180 | 3.130 | 0.000 | 0.000% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.210 | 3.170 | 3.220 | 3.150 | -0.030 | -0.938% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.140 | 3.200 | 3.220 | 3.120 | 0.060 | 1.911% | 13.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.120 | 3.140 | 3.150 | 3.110 | 0.020 | 0.641% | 10.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.100 | 3.120 | 3.180 | 3.090 | -0.010 | -0.319% | 13.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.070 | 3.130 | 3.170 | 3.070 | 0.060 | 1.954% | 13.52万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.050 | 3.070 | 3.110 | 3.050 | 0.010 | 0.327% | 7.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.000 | 3.060 | 3.080 | 3.000 | 0.050 | 1.661% | 9.97万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.070 | 3.010 | 3.120 | 3.010 | -0.090 | -2.903% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.040 | 3.100 | 3.110 | 3.030 | 0.040 | 1.307% | 12.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.040 | 3.060 | 3.100 | 2.990 | 0.040 | 1.325% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.070 | 3.020 | 3.110 | 2.970 | -0.060 | -1.948% | 17.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.090 | 3.080 | 3.140 | 3.050 | 0.000 | 0.000% | 15.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.110 | 3.080 | 3.180 | 3.050 | -0.050 | -1.597% | 15.58万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.090 | 3.130 | 3.150 | 3.060 | 0.030 | 0.968% | 11.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.090 | 3.100 | 3.140 | 3.030 | 0.040 | 1.307% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.960 | 3.060 | 3.060 | 2.950 | 0.080 | 2.685% | 11.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.050 | 2.980 | 3.080 | 2.960 | -0.070 | -2.295% | 11.55万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.970 | 3.050 | 3.110 | 2.910 | 0.090 | 3.041% | 20.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.960 | 2.960 | 3.000 | 2.920 | -0.010 | -0.337% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.940 | 2.970 | 2.990 | 2.900 | 0.020 | 0.678% | 8.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.040 | 2.950 | 3.050 | 2.940 | -0.090 | -2.961% | 8.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.040 | 3.040 | 3.070 | 3.010 | 0.010 | 0.330% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.000 | 3.030 | 3.060 | 2.980 | 0.040 | 1.338% | 10.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 2.980 | 2.990 | 3.080 | 2.970 | 0.000 | 0.000% | 14.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.920 | 2.990 | 3.020 | 2.900 | 0.070 | 2.397% | 14.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.950 | 2.920 | 2.980 | 2.900 | -0.040 | -1.351% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.950 | 2.960 | 3.000 | 2.890 | -0.020 | -0.671% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.020 | 2.980 | 3.050 | 2.970 | -0.040 | -1.325% | 10.89万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.100 | 3.020 | 3.110 | 2.980 | -0.080 | -2.581% | 14.48万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.190 | 3.100 | 3.200 | 3.080 | -0.110 | -3.427% | 12.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.150 | 3.210 | 3.250 | 3.110 | 0.040 | 1.262% | 12.87万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.140 | 3.170 | 3.190 | 3.050 | 0.010 | 0.316% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.190 | 3.160 | 3.190 | 3.090 | -0.040 | -1.250% | 11.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.290 | 3.200 | 3.300 | 3.180 | -0.080 | -2.439% | 18.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.360 | 3.280 | 3.380 | 3.250 | -0.100 | -2.959% | 16.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.400 | 3.380 | 3.460 | 3.350 | -0.020 | -0.588% | 14.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.280 | 3.400 | 3.500 | 3.260 | 0.130 | 3.976% | 23.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.260 | 3.270 | 3.300 | 3.230 | -0.030 | -0.909% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.270 | 3.300 | 3.320 | 3.260 | -0.010 | -0.302% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.390 | 3.310 | 3.420 | 3.270 | -0.080 | -2.360% | 17.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.360 | 3.390 | 3.510 | 3.310 | -0.020 | -0.587% | 25.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.340 | 3.410 | 3.430 | 3.340 | 0.070 | 2.096% | 18.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.300 | 3.340 | 3.380 | 3.290 | 0.020 | 0.602% | 11.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.360 | 3.320 | 3.370 | 3.270 | -0.050 | -1.484% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.430 | 3.370 | 3.440 | 3.330 | -0.070 | -2.035% | 14.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.290 | 3.440 | 3.460 | 3.190 | 0.140 | 4.242% | 23.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.290 | 3.300 | 3.440 | 3.250 | 0.040 | 1.227% | 22.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.210 | 3.260 | 3.280 | 3.190 | 0.040 | 1.242% | 12.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.330 | 3.220 | 3.340 | 3.190 | -0.120 | -3.593% | 20.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.420 | 3.340 | 3.420 | 3.300 | -0.090 | -2.624% | 14.50万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.400 | 3.430 | 3.450 | 3.390 | 0.030 | 0.882% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.390 | 3.400 | 3.420 | 3.360 | 0.010 | 0.295% | 10.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.530 | 3.390 | 3.540 | 3.370 | -0.120 | -3.419% | 20.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.560 | 3.510 | 3.570 | 3.500 | -0.070 | -1.955% | 10.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.530 | 3.580 | 3.600 | 3.530 | 0.060 | 1.705% | 13.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.540 | 3.520 | 3.540 | 3.470 | -0.010 | -0.283% | 17.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.570 | 3.530 | 3.580 | 3.520 | -0.040 | -1.120% | 16.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.670 | 3.570 | 3.690 | 3.570 | -0.100 | -2.725% | 17.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.680 | 3.670 | 3.700 | 3.630 | -0.010 | -0.272% | 17.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.730 | 3.680 | 3.740 | 3.670 | -0.050 | -1.340% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.770 | 3.730 | 3.790 | 3.700 | -0.030 | -0.798% | 23.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.690 | 3.760 | 3.770 | 3.680 | 0.070 | 1.897% | 27.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.720 | 3.690 | 3.730 | 3.660 | -0.040 | -1.072% | 21.44万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.740 | 3.730 | 3.750 | 3.670 | 0.010 | 0.269% | 28.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.650 | 3.720 | 3.740 | 3.620 | 0.090 | 2.479% | 34.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.610 | 3.630 | 3.640 | 3.590 | 0.090 | 2.542% | 24.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.540 | 3.540 | 3.570 | 3.510 | -0.030 | -0.840% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.550 | 3.570 | 3.580 | 3.470 | 0.040 | 1.133% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.510 | 3.530 | 3.540 | 3.470 | 0.010 | 0.284% | 13.02万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.570 | 3.520 | 3.570 | 3.500 | -0.050 | -1.401% | 17.61万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.590 | 3.570 | 3.600 | 3.550 | -0.030 | -0.833% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.610 | 3.600 | 3.650 | 3.580 | -0.020 | -0.552% | 14.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.630 | 3.620 | 3.640 | 3.570 | -0.020 | -0.549% | 14.74万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.650 | 3.640 | 3.670 | 3.610 | 0.000 | 0.000% | 17.52万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.620 | 3.630 | 3.640 | 3.600 | 0.010 | 0.280% | 15.15万 | 0.55亿 | 1.370% |
| 2026-04-15 | 3.700 | 3.620 | 3.710 | 3.600 | 0.000 | 0.000% | 23.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.660 | 3.720 | 3.730 | 3.650 | 0.080 | 2.198% | 28.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.590 | 3.640 | 3.660 | 3.550 | 0.000 | 0.000% | 18.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.610 | 3.610 | 3.660 | 3.610 | 0.000 | 0.000% | 18.30万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.660 | 3.600 | 3.670 | 3.570 | 0.000 | 0.000% | 22.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.630 | 3.690 | 3.690 | 3.620 | 0.000 | 0.000% | 23.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.500 | 3.590 | 3.610 | 3.490 | 0.000 | 0.000% | 23.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.650 | 3.510 | 3.660 | 3.500 | 0.000 | 0.000% | 23.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.700 | 3.640 | 3.700 | 3.610 | 0.000 | 0.000% | 30.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.800 | 3.710 | 3.830 | 3.670 | 0.000 | 0.000% | 45.44万 | 0.00亿 | 0.000% |