天海电子（001365）历史行情

以下为天海电子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
2026-10-09	35.050	35.140	35.460	34.190	-0.340	-0.958%	4.58万	0.00亿	0.000%
2026-10-08	35.050	35.480	36.210	34.950	0.230	0.652%	4.93万	0.00亿	0.000%
2026-10-07	36.030	35.250	36.550	35.160	-1.100	-3.026%	554.00万	1.99亿	9.634%
2026-10-06	36.030	35.250	36.550	35.160	-1.100	-3.026%	554.00万	1.99亿	9.634%
2026-10-05	36.030	35.250	36.550	35.160	-1.100	-3.026%	554.00万	1.99亿	9.634%
2026-10-02	36.030	35.250	36.550	35.160	-1.100	-3.026%	554.00万	1.99亿	9.634%
2026-10-01	36.030	35.250	36.550	35.160	-1.100	-3.026%	554.00万	1.99亿	9.634%
2026-09-30	36.030	35.250	36.550	35.160	-1.100	-3.026%	5.54万	0.00亿	0.000%
2026-09-29	36.410	36.350	36.940	36.150	-0.310	-0.846%	6.22万	0.00亿	0.000%
2026-09-28	35.950	36.660	36.660	35.480	0.560	1.551%	6.83万	0.00亿	0.000%
2026-09-27	36.260	36.100	36.650	36.070	-0.400	-1.096%	441.26万	1.61亿	7.673%
2026-09-24	36.260	36.100	36.650	36.070	-0.400	-1.096%	4.41万	0.00亿	0.000%
2026-09-23	36.590	36.500	36.690	36.110	-0.080	-0.219%	4.96万	0.00亿	0.000%
2026-09-22	37.360	36.580	37.590	36.570	-0.780	-2.088%	7.25万	0.00亿	0.000%
2026-09-21	37.370	37.360	38.060	37.200	-0.960	-2.505%	11.32万	0.00亿	0.000%
2026-09-18	37.510	38.320	39.860	36.510	0.810	2.159%	19.53万	0.00亿	0.000%
2026-09-17	33.970	37.510	37.510	33.720	3.410	10.000%	8.62万	0.00亿	0.000%
2026-09-16	33.410	34.100	34.250	33.210	0.580	1.730%	2.46万	0.00亿	0.000%
2026-09-15	33.060	33.520	34.150	33.030	0.160	0.480%	2.79万	0.00亿	0.000%
2026-09-14	32.580	33.360	33.550	32.480	0.690	2.112%	2.17万	0.00亿	0.000%
2026-09-11	33.140	32.670	33.140	32.220	-0.640	-1.921%	2.38万	0.00亿	0.000%
2026-09-10	33.690	33.310	33.840	33.230	-0.590	-1.740%	1.92万	0.00亿	0.000%
2026-09-09	34.130	33.900	34.250	33.660	-0.260	-0.761%	2.03万	0.00亿	0.000%
2026-09-08	34.200	34.160	34.290	33.900	-0.040	-0.117%	2.10万	0.00亿	0.000%
2026-09-07	34.250	34.200	34.450	34.020	0.150	0.441%	1.61万	0.00亿	0.000%
2026-09-04	34.960	34.050	35.340	33.960	-0.740	-2.127%	2.97万	0.00亿	0.000%
2026-09-03	35.570	34.790	35.610	34.570	-0.750	-2.110%	2.87万	0.00亿	0.000%
2026-09-02	35.100	35.540	35.980	35.040	0.140	0.395%	3.72万	0.00亿	0.000%
2026-09-01	34.840	35.400	35.790	34.780	0.570	1.637%	3.88万	0.00亿	0.000%
2026-08-31	34.450	34.830	34.940	34.360	0.000	0.000%	1.97万	0.00亿	0.000%
2026-08-28	35.140	34.830	35.320	34.730	-0.320	-0.910%	2.48万	0.00亿	0.000%
2026-08-27	34.680	35.150	35.170	34.440	0.470	1.355%	2.80万	0.00亿	0.000%
2026-08-26	34.500	34.680	34.870	34.320	0.120	0.347%	2.53万	0.00亿	0.000%
2026-08-25	33.800	34.560	34.670	33.450	0.440	1.290%	3.50万	0.00亿	0.000%
2026-08-24	35.880	34.120	35.880	33.800	-0.910	-2.598%	4.76万	0.00亿	0.000%
2026-08-21	35.030	35.030	35.140	34.600	-0.330	-0.933%	2.74万	0.00亿	0.000%
2026-08-20	35.500	35.360	35.890	35.140	0.060	0.170%	3.20万	0.00亿	0.000%
2026-08-19	37.450	35.300	37.470	35.120	-2.590	-6.836%	5.93万	0.00亿	0.000%
2026-08-18	37.970	37.890	38.210	37.100	-0.080	-0.211%	4.87万	0.00亿	0.000%
2026-08-17	37.730	37.970	37.980	37.210	0.230	0.609%	3.71万	0.00亿	0.000%
2026-08-14	37.810	37.740	38.010	37.070	-0.040	-0.106%	4.81万	0.00亿	0.000%
2026-08-13	38.570	37.780	38.850	37.780	-0.760	-1.972%	6.08万	0.00亿	0.000%
2026-08-12	38.010	38.540	38.850	38.000	0.550	1.448%	6.13万	0.00亿	0.000%
2026-08-11	37.530	37.990	38.740	36.850	0.460	1.226%	6.97万	0.00亿	0.000%
2026-08-10	37.790	37.530	38.150	37.100	-0.320	-0.845%	4.30万	0.00亿	0.000%
2026-08-07	37.300	37.850	37.860	36.500	0.470	1.257%	6.75万	0.00亿	0.000%
2026-08-06	37.500	37.380	37.640	37.000	-0.520	-1.372%	5.76万	0.00亿	0.000%
2026-08-05	37.490	37.900	38.040	37.400	0.720	1.937%	7.81万	0.00亿	0.000%
2026-08-04	36.530	37.180	37.330	35.950	0.820	2.255%	5.88万	0.00亿	0.000%
2026-08-03	35.960	36.360	36.690	35.810	0.400	1.112%	4.64万	0.00亿	0.000%
2026-07-31	35.810	35.960	36.900	35.780	0.960	2.743%	7.21万	0.00亿	0.000%
2026-07-30	35.990	35.000	36.770	34.860	-1.220	-3.368%	5.87万	0.00亿	0.000%
2026-07-29	35.520	36.220	36.480	35.100	0.660	1.856%	5.48万	0.00亿	0.000%
2026-07-28	35.410	35.560	36.620	35.360	-0.610	-1.686%	5.33万	0.00亿	0.000%
2026-07-27	35.100	36.170	36.200	33.870	0.540	1.516%	7.15万	0.00亿	0.000%
2026-07-24	37.480	35.630	38.000	35.510	-3.120	-8.052%	9.18万	0.00亿	0.000%
2026-07-23	37.700	38.750	38.760	36.650	0.250	0.649%	7.55万	0.00亿	0.000%
2026-07-22	39.550	38.500	40.540	38.180	-2.360	-5.776%	11.21万	0.00亿	0.000%
2026-07-21	38.790	40.860	40.860	38.490	2.210	5.718%	12.28万	0.00亿	0.000%
2026-07-20	40.540	38.650	41.450	37.250	-1.350	-3.375%	11.59万	0.00亿	0.000%
2026-07-17	42.820	40.000	43.560	39.230	-3.250	-7.514%	14.51万	0.00亿	0.000%
2026-07-16	38.420	43.250	43.250	38.420	3.930	9.995%	11.07万	0.00亿	0.000%
2026-07-15	40.910	39.320	41.760	39.000	-1.560	-3.816%	11.24万	0.00亿	0.000%
2026-07-14	42.600	40.880	42.750	40.500	-4.120	-9.156%	14.67万	0.00亿	0.000%
2026-07-13	48.780	45.000	48.780	45.000	-5.000	-10.000%	11.86万	0.00亿	0.000%
2026-07-10	44.970	50.000	51.000	44.970	2.660	5.619%	22.52万	0.00亿	0.000%
2026-07-09	45.890	47.340	51.990	45.890	-0.470	-0.983%	28.58万	0.00亿	0.000%
2026-07-08	44.860	47.810	47.810	43.100	4.350	10.009%	21.10万	0.00亿	0.000%
2026-07-07	40.030	43.460	43.460	39.900	3.950	9.997%	7.89万	0.00亿	0.000%
2026-07-06	42.300	39.510	42.480	39.500	-2.870	-6.772%	7.58万	0.00亿	0.000%
2026-07-03	42.020	42.380	42.980	41.610	0.780	1.875%	9.12万	0.00亿	0.000%
2026-07-02	44.060	41.600	44.660	41.600	-1.630	-3.771%	11.78万	0.00亿	0.000%
2026-07-01	39.750	43.230	43.230	39.450	3.930	10.000%	6.17万	0.00亿	0.000%
2026-06-30	37.800	39.300	39.930	37.030	1.500	3.968%	8.03万	0.00亿	0.000%
2026-06-29	37.500	37.800	39.850	36.900	0.710	1.914%	7.31万	0.00亿	0.000%
2026-06-26	40.340	37.090	40.340	37.000	-3.010	-7.506%	8.93万	0.00亿	0.000%
2026-06-25	41.930	40.100	42.540	39.700	-2.890	-6.722%	10.75万	0.00亿	0.000%
2026-06-24	42.470	42.990	44.250	42.380	0.750	1.776%	9.47万	0.00亿	0.000%
2026-06-23	43.600	42.240	44.970	41.930	-1.580	-3.606%	9.00万	0.00亿	0.000%
2026-06-22	45.000	43.820	45.550	42.300	-0.400	-0.905%	12.38万	0.00亿	0.000%
2026-06-18	40.150	44.220	44.220	40.030	4.020	10.000%	11.45万	0.00亿	0.000%
2026-06-17	40.500	40.200	40.840	39.920	-0.580	-1.422%	4.55万	0.00亿	0.000%
2026-06-16	40.020	40.780	41.320	39.370	0.520	1.292%	6.45万	0.00亿	0.000%
2026-06-15	38.060	40.260	40.260	38.060	2.260	5.947%	6.57万	0.00亿	0.000%
2026-06-12	39.010	38.000	39.200	37.960	-0.520	-1.350%	4.93万	0.00亿	0.000%
2026-06-11	39.980	38.520	39.980	38.380	-1.520	-3.796%	5.45万	0.00亿	0.000%
2026-06-10	41.200	40.040	42.200	39.810	-1.660	-3.981%	5.80万	0.00亿	0.000%
2026-06-09	42.510	41.700	42.990	41.300	-0.700	-1.651%	5.41万	0.00亿	0.000%
2026-06-08	42.070	42.400	44.000	41.630	-1.320	-3.019%	6.12万	0.00亿	0.000%
2026-06-05	43.600	43.720	44.500	42.280	0.020	0.046%	7.52万	0.00亿	0.000%
2026-06-04	43.720	43.700	44.350	42.800	-0.330	-0.749%	7.17万	0.00亿	0.000%
2026-06-03	44.400	44.030	44.690	43.400	-0.470	-1.056%	8.21万	0.00亿	0.000%
2026-06-02	46.070	44.500	46.800	43.360	-1.870	-4.033%	9.22万	0.00亿	0.000%
2026-06-01	46.230	46.370	47.360	45.490	1.280	2.839%	8.99万	0.00亿	0.000%
2026-05-29	47.010	45.090	48.000	44.770	-2.140	-4.531%	10.47万	0.00亿	0.000%
2026-05-28	47.030	47.230	48.200	46.420	-0.360	-0.756%	10.38万	0.00亿	0.000%
2026-05-27	49.980	47.590	50.480	47.510	-1.410	-2.878%	12.60万	0.00亿	0.000%
2026-05-26	48.980	49.000	50.570	48.180	-3.830	-7.250%	15.39万	0.00亿	0.000%
2026-05-25	55.770	52.830	55.960	52.830	-5.870	-10.000%	12.59万	0.00亿	0.000%
2026-05-22	62.000	58.700	63.240	58.680	-5.290	-8.267%	23.33万	0.00亿	0.000%
2026-05-21	67.000	63.990	73.450	63.220	-4.560	-6.652%	25.35万	0.00亿	0.000%
2026-05-20	65.000	68.550	70.190	61.430	2.890	4.401%	27.87万	0.00亿	0.000%
2026-05-19	63.000	65.660	71.980	61.050	-1.460	-2.175%	27.49万	0.00亿	0.000%
2026-05-18	81.000	67.120	82.880	61.020	0.000	0.000%	42.08万	0.00亿	0.000%