TCL中环（002129）历史行情

以下为TCL中环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	9.260	9.690	9.700	9.260	0.320	3.415%	133.41万	0.00亿	0.000%
2026-10-08	9.200	9.370	9.510	9.150	0.170	1.848%	101.27万	0.00亿	0.000%
2026-10-07	9.180	9.200	9.330	9.090	0.090	0.988%	6,513.07万	6.02亿	1.612%
2026-10-06	9.180	9.200	9.330	9.090	0.090	0.988%	6,513.07万	6.02亿	1.612%
2026-10-05	9.180	9.200	9.330	9.090	0.090	0.988%	6,513.07万	6.02亿	1.612%
2026-10-02	9.180	9.200	9.330	9.090	0.090	0.988%	6,513.07万	6.02亿	1.612%
2026-10-01	9.180	9.200	9.330	9.090	0.090	0.988%	6,513.07万	6.02亿	1.612%
2026-09-30	9.180	9.200	9.330	9.090	0.090	0.988%	65.13万	0.00亿	0.000%
2026-09-29	9.250	9.110	9.450	9.110	-0.010	-0.110%	81.24万	0.00亿	0.000%
2026-09-28	9.400	9.120	9.440	9.110	-0.230	-2.460%	68.96万	0.00亿	0.000%
2026-09-27	9.600	9.350	9.650	9.330	-0.260	-2.706%	6,523.41万	6.19亿	1.615%
2026-09-24	9.600	9.350	9.650	9.330	-0.260	-2.706%	65.23万	0.00亿	0.000%
2026-09-23	9.600	9.610	9.690	9.490	0.000	0.000%	92.53万	0.00亿	0.000%
2026-09-22	9.080	9.610	9.740	9.050	0.590	6.541%	218.82万	0.00亿	0.000%
2026-09-21	8.760	9.020	9.030	8.760	0.250	2.851%	70.10万	0.00亿	0.000%
2026-09-18	8.730	8.770	8.810	8.620	0.150	1.740%	55.45万	0.00亿	0.000%
2026-09-17	8.780	8.620	8.860	8.620	-0.240	-2.709%	65.00万	0.00亿	0.000%
2026-09-16	8.620	8.860	8.900	8.540	0.190	2.191%	63.64万	0.00亿	0.000%
2026-09-15	8.710	8.670	8.780	8.640	-0.070	-0.801%	29.99万	0.00亿	0.000%
2026-09-14	8.680	8.740	8.790	8.660	0.050	0.575%	33.21万	0.00亿	0.000%
2026-09-11	8.790	8.690	8.900	8.680	-0.170	-1.919%	51.52万	0.00亿	0.000%
2026-09-10	9.050	8.860	9.060	8.850	-0.250	-2.744%	59.01万	0.00亿	0.000%
2026-09-09	9.230	9.110	9.280	9.080	-0.170	-1.832%	46.52万	0.00亿	0.000%
2026-09-08	9.180	9.280	9.310	9.130	0.080	0.870%	44.74万	0.00亿	0.000%
2026-09-07	9.130	9.200	9.220	9.070	0.060	0.656%	44.05万	0.00亿	0.000%
2026-09-04	9.340	9.140	9.370	9.130	-0.130	-1.402%	60.43万	0.00亿	0.000%
2026-09-03	9.410	9.270	9.480	9.270	-0.030	-0.323%	47.60万	0.00亿	0.000%
2026-09-02	9.460	9.300	9.500	9.270	-0.270	-2.821%	62.93万	0.00亿	0.000%
2026-09-01	9.440	9.570	9.600	9.430	0.060	0.631%	68.60万	0.00亿	0.000%
2026-08-31	9.670	9.510	9.700	9.380	-0.310	-3.157%	117.92万	0.00亿	0.000%
2026-08-28	9.190	9.820	10.000	9.140	0.630	6.855%	216.65万	0.00亿	0.000%
2026-08-27	9.210	9.190	9.230	9.010	-0.050	-0.541%	84.36万	0.00亿	0.000%
2026-08-26	9.220	9.240	9.390	9.210	0.020	0.217%	60.36万	0.00亿	0.000%
2026-08-25	9.250	9.220	9.320	9.120	-0.130	-1.390%	68.09万	0.00亿	0.000%
2026-08-24	9.540	9.350	9.820	9.300	-0.150	-1.579%	89.38万	0.00亿	0.000%
2026-08-21	9.490	9.500	9.660	9.440	-0.030	-0.315%	69.64万	0.00亿	0.000%
2026-08-20	9.850	9.530	9.960	9.490	-0.320	-3.249%	129.19万	0.00亿	0.000%
2026-08-19	9.700	9.850	9.990	9.660	-0.100	-1.005%	176.51万	0.00亿	0.000%
2026-08-18	9.610	9.950	10.050	9.580	0.320	3.323%	169.22万	0.00亿	0.000%
2026-08-17	9.480	9.630	9.760	9.390	0.290	3.105%	142.26万	0.00亿	0.000%
2026-08-14	9.370	9.340	9.490	9.220	0.020	0.215%	78.59万	0.00亿	0.000%
2026-08-13	9.420	9.320	9.500	9.300	-0.100	-1.062%	99.64万	0.00亿	0.000%
2026-08-12	9.200	9.420	9.510	9.150	0.130	1.399%	132.10万	0.00亿	0.000%
2026-08-11	8.890	9.290	9.540	8.870	0.370	4.148%	200.10万	0.00亿	0.000%
2026-08-10	8.830	8.920	8.970	8.800	0.020	0.225%	79.50万	0.00亿	0.000%
2026-08-07	8.780	8.900	9.000	8.780	0.030	0.338%	100.79万	0.00亿	0.000%
2026-08-06	9.020	8.870	9.040	8.810	-0.270	-2.954%	117.44万	0.00亿	0.000%
2026-08-05	9.010	9.140	9.200	8.960	0.100	1.106%	113.30万	0.00亿	0.000%
2026-08-04	9.060	9.040	9.090	8.970	-0.020	-0.221%	101.28万	0.00亿	0.000%
2026-08-03	8.750	9.060	9.130	8.720	0.230	2.605%	114.90万	0.00亿	0.000%
2026-07-31	9.020	8.830	9.090	8.810	-0.020	-0.226%	110.93万	0.00亿	0.000%
2026-07-30	8.520	8.850	8.960	8.520	0.230	2.668%	141.39万	0.00亿	0.000%
2026-07-29	8.500	8.620	8.630	8.300	0.070	0.819%	100.11万	0.00亿	0.000%
2026-07-28	8.500	8.550	8.700	8.460	-0.100	-1.156%	72.88万	0.00亿	0.000%
2026-07-27	8.500	8.650	8.710	8.400	0.150	1.765%	77.32万	0.00亿	0.000%
2026-07-24	8.690	8.500	8.790	8.500	-0.360	-4.063%	90.86万	0.00亿	0.000%
2026-07-23	8.680	8.860	8.990	8.570	0.130	1.489%	123.60万	0.00亿	0.000%
2026-07-22	8.880	8.730	9.040	8.680	-0.260	-2.892%	148.36万	0.00亿	0.000%
2026-07-21	8.750	8.990	9.040	8.350	0.240	2.743%	193.38万	0.00亿	0.000%
2026-07-20	9.350	8.750	9.410	8.600	-0.370	-4.057%	182.34万	0.00亿	0.000%
2026-07-17	9.140	9.120	9.480	8.830	-0.010	-0.110%	216.10万	0.00亿	0.000%
2026-07-16	9.480	9.130	9.650	9.100	-0.560	-5.779%	185.66万	0.00亿	0.000%
2026-07-15	10.300	9.690	10.410	9.510	-0.390	-3.869%	224.97万	0.00亿	0.000%
2026-07-14	10.200	10.080	10.600	9.810	-0.410	-3.908%	290.38万	0.00亿	0.000%
2026-07-13	10.480	10.490	11.200	10.400	-0.170	-1.595%	265.82万	0.00亿	0.000%
2026-07-10	11.030	10.660	11.390	10.650	-0.370	-3.354%	343.54万	0.00亿	0.000%
2026-07-09	10.800	11.030	11.100	10.600	0.340	3.181%	332.76万	0.00亿	0.000%
2026-07-08	11.280	10.690	11.420	10.420	-0.330	-2.995%	344.21万	0.00亿	0.000%
2026-07-07	10.020	11.020	11.020	9.880	1.000	9.980%	352.96万	0.00亿	0.000%
2026-07-06	10.470	10.020	10.670	9.840	-0.350	-3.375%	248.89万	0.00亿	0.000%
2026-07-03	11.250	10.370	11.360	10.340	-0.660	-5.984%	314.91万	0.00亿	0.000%
2026-07-02	11.420	11.030	11.590	10.970	-0.870	-7.311%	364.05万	0.00亿	0.000%
2026-07-01	11.870	11.900	12.440	11.540	-0.120	-0.998%	485.93万	0.00亿	0.000%
2026-06-30	11.670	12.020	12.120	11.340	0.290	2.472%	473.25万	0.00亿	0.000%
2026-06-29	11.480	11.730	11.780	11.200	0.540	4.826%	570.95万	0.00亿	0.000%
2026-06-26	10.230	11.190	11.190	10.170	1.020	10.029%	519.06万	0.00亿	0.000%
2026-06-25	9.510	10.170	10.300	9.390	0.670	7.053%	325.52万	0.00亿	0.000%
2026-06-24	9.670	9.500	9.750	9.340	-0.340	-3.455%	180.89万	0.00亿	0.000%
2026-06-23	10.250	9.840	10.320	9.780	-0.570	-5.476%	227.88万	0.00亿	0.000%
2026-06-22	10.350	10.410	10.590	10.100	0.150	1.462%	232.46万	0.00亿	0.000%
2026-06-18	10.660	10.260	10.660	10.200	-0.450	-4.202%	253.33万	0.00亿	0.000%
2026-06-17	10.240	10.710	10.800	10.020	0.380	3.679%	365.79万	0.00亿	0.000%
2026-06-16	10.210	10.330	10.490	10.160	0.070	0.682%	242.88万	0.00亿	0.000%
2026-06-15	9.980	10.260	10.330	9.700	0.280	2.806%	329.86万	0.00亿	0.000%
2026-06-12	10.380	9.980	11.140	9.980	-0.150	-1.481%	512.44万	0.00亿	0.000%
2026-06-11	10.100	10.130	10.180	9.800	0.000	0.000%	261.46万	0.00亿	0.000%
2026-06-10	10.000	10.130	10.300	9.810	0.320	3.262%	477.02万	0.00亿	0.000%
2026-06-09	9.100	9.810	9.810	8.430	0.890	9.978%	313.54万	0.00亿	0.000%
2026-06-08	9.140	8.920	9.690	8.910	-0.500	-5.308%	217.34万	0.00亿	0.000%
2026-06-05	9.460	9.420	9.800	9.300	-0.130	-1.361%	185.80万	0.00亿	0.000%
2026-06-04	9.040	9.550	9.730	8.920	0.420	4.600%	226.05万	0.00亿	0.000%
2026-06-03	9.080	9.130	9.530	9.020	0.010	0.110%	167.57万	0.00亿	0.000%
2026-06-02	9.560	9.120	9.620	8.910	-0.440	-4.603%	193.19万	0.00亿	0.000%
2026-06-01	9.750	9.560	10.070	9.540	-0.190	-1.949%	190.40万	0.00亿	0.000%
2026-05-29	10.330	9.750	10.430	9.550	-0.690	-6.609%	298.68万	0.00亿	0.000%
2026-05-28	9.890	10.440	10.610	9.810	0.510	5.136%	481.06万	0.00亿	0.000%
2026-05-27	9.000	9.930	9.930	9.000	0.900	9.967%	225.41万	0.00亿	0.000%
2026-05-26	9.160	9.030	9.400	8.890	-0.190	-2.061%	138.57万	0.00亿	0.000%
2026-05-25	9.370	9.220	9.430	9.040	-0.140	-1.496%	110.99万	0.00亿	0.000%
2026-05-22	9.230	9.360	9.490	9.030	0.240	2.632%	125.20万	0.00亿	0.000%
2026-05-21	9.740	9.120	9.810	9.080	-0.500	-5.198%	150.58万	0.00亿	0.000%
2026-05-20	9.840	9.620	9.880	9.560	-0.190	-1.937%	130.92万	0.00亿	0.000%
2026-05-19	9.380	9.810	10.070	9.240	0.450	4.808%	229.14万	0.00亿	0.000%
2026-05-18	9.660	9.360	9.700	9.300	-0.470	-4.781%	151.66万	0.00亿	0.000%
2026-05-15	10.040	9.830	10.260	9.350	-0.260	-2.577%	255.44万	0.00亿	0.000%
2026-05-14	10.180	10.090	10.370	9.870	-0.100	-0.981%	256.00万	0.00亿	0.000%
2026-05-13	9.600	10.190	10.310	9.550	0.570	5.925%	376.09万	0.00亿	0.000%
2026-05-12	9.090	9.620	10.000	8.930	0.530	5.831%	393.65万	0.00亿	0.000%
2026-05-11	8.950	9.090	9.190	8.950	0.160	1.792%	113.17万	0.00亿	0.000%
2026-05-08	8.810	8.930	9.020	8.750	0.070	0.790%	86.75万	0.00亿	0.000%
2026-05-07	8.890	8.860	9.030	8.810	-0.040	-0.449%	84.93万	0.00亿	0.000%
2026-05-06	8.760	8.900	8.950	8.680	0.240	2.771%	93.17万	0.00亿	0.000%
2026-04-30	8.560	8.660	8.730	8.550	0.040	0.464%	57.60万	0.00亿	0.000%
2026-04-29	8.460	8.620	8.660	8.280	0.140	1.651%	73.45万	0.00亿	0.000%
2026-04-28	8.490	8.480	8.650	8.430	-0.060	-0.703%	54.76万	0.00亿	0.000%
2026-04-27	8.580	8.540	8.620	8.450	-0.090	-1.043%	51.63万	0.00亿	0.000%
2026-04-24	8.580	8.630	8.670	8.490	-0.010	-0.116%	51.81万	0.00亿	0.000%
2026-04-23	8.780	8.640	8.840	8.560	-0.070	-0.804%	74.07万	0.00亿	0.000%
2026-04-22	8.690	8.710	8.750	8.600	-0.050	-0.571%	55.16万	0.00亿	0.000%
2026-04-21	8.810	8.760	8.910	8.700	-0.060	-0.680%	56.97万	0.00亿	0.000%
2026-04-20	8.700	8.820	8.870	8.640	0.150	1.730%	67.83万	0.00亿	0.000%
2026-04-17	8.710	8.670	8.760	8.610	-0.090	-1.027%	63.26万	0.00亿	0.000%
2026-04-16	8.710	8.760	8.810	8.640	0.080	0.922%	50.29万	0.00亿	0.000%
2026-04-15	8.830	8.680	8.870	8.620	-0.150	-1.699%	58.72万	0.00亿	0.000%
2026-04-14	8.780	8.830	8.890	8.710	-0.020	-0.226%	62.01万	0.00亿	0.000%
2026-04-13	8.510	8.850	8.970	8.510	0.000	0.000%	99.54万	0.00亿	0.000%
2026-04-10	8.550	8.630	8.720	8.530	0.000	0.000%	71.43万	0.00亿	0.000%
2026-04-09	8.510	8.460	8.550	8.410	0.000	0.000%	50.95万	0.00亿	0.000%
2026-04-08	8.400	8.620	8.630	8.370	0.000	0.000%	90.69万	0.00亿	0.000%
2026-04-07	8.170	8.240	8.260	8.110	0.000	0.000%	59.12万	0.00亿	0.000%
2026-04-03	8.570	8.120	8.590	8.100	0.000	0.000%	107.82万	0.00亿	0.000%
2026-04-02	8.900	8.590	8.930	8.540	0.000	0.000%	97.99万	0.00亿	0.000%
2026-04-01	8.940	8.980	9.120	8.810	0.000	0.000%	87.28万	0.00亿	0.000%