天奇股份（002009）历史行情

以下为天奇股份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	15.400	15.610	15.640	14.810	0.280	1.826%	11.54万	0.00亿	0.000%
2026-10-08	15.560	15.330	15.740	15.240	-0.160	-1.033%	8.38万	0.00亿	0.000%
2026-10-07	15.460	15.490	15.980	15.290	0.120	0.781%	1,130.56万	1.77亿	3.192%
2026-10-06	15.460	15.490	15.980	15.290	0.120	0.781%	1,130.56万	1.77亿	3.192%
2026-10-05	15.460	15.490	15.980	15.290	0.120	0.781%	1,130.56万	1.77亿	3.192%
2026-10-02	15.460	15.490	15.980	15.290	0.120	0.781%	1,130.56万	1.77亿	3.192%
2026-10-01	15.460	15.490	15.980	15.290	0.120	0.781%	1,130.56万	1.77亿	3.192%
2026-09-30	15.460	15.490	15.980	15.290	0.120	0.781%	11.31万	0.00亿	0.000%
2026-09-29	15.530	15.370	15.550	15.200	0.010	0.065%	7.93万	0.00亿	0.000%
2026-09-28	15.490	15.360	15.830	15.290	-0.130	-0.839%	11.26万	0.00亿	0.000%
2026-09-27	15.620	15.490	15.910	15.470	-0.170	-1.086%	772.35万	1.21亿	2.180%
2026-09-24	15.620	15.490	15.910	15.470	-0.170	-1.086%	7.72万	0.00亿	0.000%
2026-09-23	15.630	15.660	15.750	15.460	0.040	0.256%	6.00万	0.00亿	0.000%
2026-09-22	15.800	15.620	15.960	15.580	-0.190	-1.202%	6.04万	0.00亿	0.000%
2026-09-21	15.610	15.810	15.950	15.590	0.230	1.476%	7.49万	0.00亿	0.000%
2026-09-18	15.550	15.580	15.780	15.510	0.060	0.387%	6.01万	0.00亿	0.000%
2026-09-17	15.450	15.520	15.610	15.290	0.070	0.453%	7.14万	0.00亿	0.000%
2026-09-16	15.160	15.450	15.570	15.030	0.280	1.846%	6.63万	0.00亿	0.000%
2026-09-15	15.320	15.170	15.430	15.160	-0.270	-1.749%	5.26万	0.00亿	0.000%
2026-09-14	15.420	15.440	15.610	15.290	0.010	0.065%	5.06万	0.00亿	0.000%
2026-09-11	15.630	15.430	15.660	15.180	-0.330	-2.094%	7.31万	0.00亿	0.000%
2026-09-10	16.000	15.760	16.060	15.760	-0.350	-2.173%	6.20万	0.00亿	0.000%
2026-09-09	16.210	16.110	16.300	16.030	-0.130	-0.800%	6.02万	0.00亿	0.000%
2026-09-08	16.340	16.240	16.440	16.210	-0.110	-0.673%	6.82万	0.00亿	0.000%
2026-09-07	16.300	16.350	16.620	16.210	0.050	0.307%	8.73万	0.00亿	0.000%
2026-09-04	16.750	16.300	16.790	16.210	-0.260	-1.570%	8.12万	0.00亿	0.000%
2026-09-03	16.490	16.560	16.960	16.430	0.160	0.976%	8.35万	0.00亿	0.000%
2026-09-02	16.440	16.400	16.520	16.180	-0.110	-0.666%	5.53万	0.00亿	0.000%
2026-09-01	16.600	16.510	16.850	16.480	-0.100	-0.602%	6.58万	0.00亿	0.000%
2026-08-31	16.290	16.610	16.660	16.230	0.140	0.850%	6.67万	0.00亿	0.000%
2026-08-28	16.670	16.470	16.720	16.450	-0.200	-1.200%	6.85万	0.00亿	0.000%
2026-08-27	16.630	16.670	16.740	16.500	0.190	1.153%	7.72万	0.00亿	0.000%
2026-08-26	16.840	16.480	16.880	16.180	-0.210	-1.258%	10.41万	0.00亿	0.000%
2026-08-25	16.110	16.690	16.840	16.080	0.380	2.330%	9.88万	0.00亿	0.000%
2026-08-24	16.700	16.310	16.800	16.030	-0.220	-1.331%	8.94万	0.00亿	0.000%
2026-08-21	16.410	16.530	16.660	16.200	0.050	0.303%	7.54万	0.00亿	0.000%
2026-08-20	16.650	16.480	16.800	16.360	0.160	0.980%	12.43万	0.00亿	0.000%
2026-08-19	17.920	16.320	17.920	16.300	-1.750	-9.685%	21.48万	0.00亿	0.000%
2026-08-18	18.030	18.070	18.180	17.750	0.030	0.166%	13.15万	0.00亿	0.000%
2026-08-17	17.820	18.040	18.200	17.530	0.300	1.691%	10.70万	0.00亿	0.000%
2026-08-14	17.870	17.740	17.870	17.490	0.060	0.339%	8.29万	0.00亿	0.000%
2026-08-13	18.070	17.680	18.180	17.680	-0.390	-2.158%	10.70万	0.00亿	0.000%
2026-08-12	18.080	18.070	18.190	17.890	0.100	0.556%	10.01万	0.00亿	0.000%
2026-08-11	17.750	17.970	18.220	17.510	0.060	0.335%	15.41万	0.00亿	0.000%
2026-08-10	17.880	17.910	18.050	17.510	0.100	0.561%	11.95万	0.00亿	0.000%
2026-08-07	17.960	17.810	18.000	17.360	0.030	0.169%	13.52万	0.00亿	0.000%
2026-08-06	18.080	17.780	18.140	17.570	-0.190	-1.057%	17.02万	0.00亿	0.000%
2026-08-05	18.000	17.970	18.360	17.700	-0.120	-0.663%	31.60万	0.00亿	0.000%
2026-08-04	17.220	18.090	18.570	17.000	0.960	5.604%	26.47万	0.00亿	0.000%
2026-08-03	16.640	17.130	17.160	16.550	0.590	3.567%	13.74万	0.00亿	0.000%
2026-07-31	16.300	16.540	16.820	16.240	0.570	3.569%	14.91万	0.00亿	0.000%
2026-07-30	16.330	15.970	16.540	15.890	-0.530	-3.212%	11.48万	0.00亿	0.000%
2026-07-29	16.460	16.500	16.600	16.020	0.220	1.351%	13.20万	0.00亿	0.000%
2026-07-28	15.920	16.280	16.550	15.860	0.180	1.118%	11.72万	0.00亿	0.000%
2026-07-27	15.510	16.100	16.130	15.440	0.580	3.737%	11.00万	0.00亿	0.000%
2026-07-24	15.920	15.520	16.000	15.450	-0.540	-3.362%	8.63万	0.00亿	0.000%
2026-07-23	15.440	16.060	16.140	15.360	0.520	3.346%	12.76万	0.00亿	0.000%
2026-07-22	15.820	15.540	15.930	15.360	-0.390	-2.448%	12.60万	0.00亿	0.000%
2026-07-21	15.660	15.930	15.970	14.510	0.400	2.576%	18.53万	0.00亿	0.000%
2026-07-20	16.340	15.530	16.530	15.270	-0.720	-4.431%	16.37万	0.00亿	0.000%
2026-07-17	17.300	16.250	17.420	16.020	-0.940	-5.468%	15.07万	0.00亿	0.000%
2026-07-16	17.050	17.190	17.580	16.890	-0.130	-0.751%	12.14万	0.00亿	0.000%
2026-07-15	17.240	17.320	17.720	16.920	0.130	0.756%	11.73万	0.00亿	0.000%
2026-07-14	17.070	17.190	17.230	16.530	0.070	0.409%	14.00万	0.00亿	0.000%
2026-07-13	18.400	17.120	18.400	17.020	-1.450	-7.808%	16.98万	0.00亿	0.000%
2026-07-10	18.240	18.570	19.150	18.030	0.190	1.034%	18.54万	0.00亿	0.000%
2026-07-09	18.520	18.380	18.670	17.600	-0.150	-0.809%	18.69万	0.00亿	0.000%
2026-07-08	19.740	18.530	19.930	18.500	-1.210	-6.130%	18.44万	0.00亿	0.000%
2026-07-07	20.370	19.740	21.270	19.700	-0.700	-3.425%	22.98万	0.00亿	0.000%
2026-07-06	21.910	20.440	21.930	20.420	-1.500	-6.837%	36.13万	0.00亿	0.000%
2026-07-03	21.030	21.940	22.390	20.830	1.090	5.228%	47.95万	0.00亿	0.000%
2026-07-02	21.090	20.850	21.860	20.790	-0.080	-0.382%	34.90万	0.00亿	0.000%
2026-07-01	20.220	20.930	21.270	20.220	0.300	1.454%	35.54万	0.00亿	0.000%
2026-06-30	18.750	20.630	20.630	18.660	1.880	10.027%	28.19万	0.00亿	0.000%
2026-06-29	18.950	18.750	19.190	18.370	-0.290	-1.523%	17.04万	0.00亿	0.000%
2026-06-26	19.820	19.040	19.860	19.040	-0.870	-4.370%	17.59万	0.00亿	0.000%
2026-06-25	20.270	19.910	20.750	19.800	-0.480	-2.354%	18.23万	0.00亿	0.000%
2026-06-24	20.920	20.390	21.080	20.000	-0.150	-0.730%	17.78万	0.00亿	0.000%
2026-06-23	20.490	20.540	21.430	20.350	0.070	0.342%	21.40万	0.00亿	0.000%
2026-06-22	20.690	20.470	20.700	19.680	-0.280	-1.349%	23.65万	0.00亿	0.000%
2026-06-18	20.570	20.750	21.000	20.260	0.190	0.924%	14.96万	0.00亿	0.000%
2026-06-17	20.810	20.560	20.900	20.250	-0.360	-1.721%	14.85万	0.00亿	0.000%
2026-06-16	20.570	20.920	21.100	20.000	0.400	1.949%	18.03万	0.00亿	0.000%
2026-06-15	20.360	20.520	20.610	20.150	0.400	1.988%	13.96万	0.00亿	0.000%
2026-06-12	20.460	20.120	20.700	20.010	0.080	0.399%	18.48万	0.00亿	0.000%
2026-06-11	20.450	20.040	20.640	19.760	-1.020	-4.843%	23.95万	0.00亿	0.000%
2026-06-10	22.150	21.060	22.410	20.860	-1.530	-6.773%	26.77万	0.00亿	0.000%
2026-06-09	23.510	22.590	23.550	22.180	-1.100	-4.643%	38.70万	0.00亿	0.000%
2026-06-08	21.450	23.690	23.980	21.400	1.820	8.322%	52.05万	0.00亿	0.000%
2026-06-05	21.290	21.870	22.490	20.600	0.470	2.196%	31.86万	0.00亿	0.000%
2026-06-04	21.010	21.400	22.170	20.810	0.270	1.278%	25.02万	0.00亿	0.000%
2026-06-03	21.220	21.130	21.740	20.800	-0.140	-0.658%	17.31万	0.00亿	0.000%
2026-06-02	21.730	21.270	22.050	21.100	-0.290	-1.345%	18.59万	0.00亿	0.000%
2026-06-01	21.500	21.560	22.080	21.270	0.160	0.748%	15.38万	0.00亿	0.000%
2026-05-29	22.680	21.400	22.880	21.250	-1.250	-5.519%	23.85万	0.00亿	0.000%
2026-05-28	22.890	22.650	23.150	22.070	-0.340	-1.479%	23.51万	0.00亿	0.000%
2026-05-27	24.190	22.990	24.450	22.760	-1.560	-6.354%	36.01万	0.00亿	0.000%
2026-05-26	25.210	24.550	25.950	24.140	-0.990	-3.876%	36.36万	0.00亿	0.000%
2026-05-25	26.440	25.540	26.580	25.500	-0.840	-3.184%	31.77万	0.00亿	0.000%
2026-05-22	25.900	26.380	26.700	24.860	0.080	0.304%	36.15万	0.00亿	0.000%
2026-05-21	26.050	26.300	27.230	25.870	0.250	0.960%	49.10万	0.00亿	0.000%
2026-05-20	27.460	26.050	27.480	25.960	-1.960	-6.998%	47.93万	0.00亿	0.000%
2026-05-19	28.010	28.010	28.940	27.460	-0.500	-1.754%	42.07万	0.00亿	0.000%
2026-05-18	27.150	28.510	29.150	26.460	0.360	1.279%	62.68万	0.00亿	0.000%
2026-05-15	27.240	28.150	29.910	26.930	0.640	2.326%	86.13万	0.00亿	0.000%
2026-05-14	26.680	27.510	27.720	26.010	1.080	4.086%	79.25万	0.00亿	0.000%
2026-05-13	26.300	26.430	26.580	25.960	-0.120	-0.452%	36.48万	0.00亿	0.000%
2026-05-12	26.800	26.550	27.560	26.350	-0.350	-1.301%	53.11万	0.00亿	0.000%
2026-05-11	27.720	26.900	27.720	26.230	-0.010	-0.037%	82.07万	0.00亿	0.000%
2026-05-08	24.350	26.910	26.910	24.170	2.450	10.016%	51.30万	0.00亿	0.000%
2026-05-07	23.700	24.460	24.530	23.550	0.800	3.381%	27.72万	0.00亿	0.000%
2026-05-06	23.380	23.660	23.820	23.250	0.490	2.115%	16.37万	0.00亿	0.000%
2026-04-30	23.130	23.170	23.590	23.060	0.040	0.173%	14.33万	0.00亿	0.000%
2026-04-29	22.330	23.130	23.380	22.260	0.640	2.846%	21.69万	0.00亿	0.000%
2026-04-28	23.400	22.490	23.500	22.350	-1.160	-4.905%	24.18万	0.00亿	0.000%
2026-04-27	23.630	23.650	23.780	22.970	-0.110	-0.463%	16.58万	0.00亿	0.000%
2026-04-24	23.960	23.760	24.200	23.520	-0.390	-1.615%	18.10万	0.00亿	0.000%
2026-04-23	24.870	24.150	25.030	23.850	-0.750	-3.012%	29.45万	0.00亿	0.000%
2026-04-22	25.300	24.900	25.300	24.230	-0.150	-0.599%	33.69万	0.00亿	0.000%
2026-04-21	24.750	25.050	25.210	24.500	0.300	1.212%	37.04万	0.00亿	0.000%
2026-04-20	24.550	24.750	24.900	24.120	0.210	0.856%	21.50万	0.00亿	0.000%
2026-04-17	24.510	24.540	24.650	24.100	0.110	0.450%	16.21万	0.00亿	0.000%
2026-04-16	24.450	24.430	24.540	23.920	0.390	1.622%	19.74万	0.00亿	0.000%
2026-04-15	24.950	24.040	25.100	23.890	-0.720	-2.908%	23.40万	0.00亿	0.000%
2026-04-14	24.900	24.760	25.010	24.420	0.110	0.446%	17.23万	0.00亿	0.000%
2026-04-13	24.380	24.650	24.740	24.280	0.000	0.000%	17.33万	0.00亿	0.000%
2026-04-10	24.860	24.650	25.580	24.630	0.000	0.000%	29.87万	0.00亿	0.000%
2026-04-09	24.830	24.550	24.850	24.400	0.000	0.000%	20.38万	0.00亿	0.000%
2026-04-08	24.380	25.290	25.290	24.380	0.000	0.000%	27.77万	0.00亿	0.000%
2026-04-07	23.510	23.920	24.310	23.220	0.000	0.000%	21.02万	0.00亿	0.000%
2026-04-03	24.530	23.520	24.530	23.500	0.000	0.000%	20.91万	0.00亿	0.000%
2026-04-02	24.250	24.530	24.690	24.150	0.000	0.000%	25.41万	0.00亿	0.000%
2026-04-01	24.300	24.410	24.450	24.090	0.000	0.000%	19.23万	0.00亿	0.000%