天津普林（002134）历史行情

以下为天津普林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	22.460	21.250	22.540	20.390	-1.410	-6.222%	20.09万	0.00亿	0.000%
2026-10-08	23.790	22.660	24.810	22.310	-1.030	-4.348%	15.85万	0.00亿	0.000%
2026-10-07	25.500	23.690	25.550	23.680	-1.470	-5.843%	1,318.26万	3.20亿	5.343%
2026-10-06	25.500	23.690	25.550	23.680	-1.470	-5.843%	1,318.26万	3.20亿	5.343%
2026-10-05	25.500	23.690	25.550	23.680	-1.470	-5.843%	1,318.26万	3.20亿	5.343%
2026-10-02	25.500	23.690	25.550	23.680	-1.470	-5.843%	1,318.26万	3.20亿	5.343%
2026-10-01	25.500	23.690	25.550	23.680	-1.470	-5.843%	1,318.26万	3.20亿	5.343%
2026-09-30	25.500	23.690	25.550	23.680	-1.470	-5.843%	13.18万	0.00亿	0.000%
2026-09-29	24.060	25.160	25.500	23.930	0.860	3.539%	15.43万	0.00亿	0.000%
2026-09-28	26.220	24.300	26.500	24.100	-2.010	-7.640%	17.31万	0.00亿	0.000%
2026-09-27	27.350	26.310	27.700	26.280	-1.160	-4.223%	1,827.06万	4.89亿	7.406%
2026-09-24	27.350	26.310	27.700	26.280	-1.160	-4.223%	18.27万	0.00亿	0.000%
2026-09-23	26.780	27.470	28.700	26.780	0.520	1.929%	28.63万	0.00亿	0.000%
2026-09-22	27.110	26.950	27.460	26.610	0.230	0.861%	21.19万	0.00亿	0.000%
2026-09-21	27.570	26.720	27.590	26.250	-0.380	-1.402%	31.55万	0.00亿	0.000%
2026-09-18	25.010	27.100	27.100	25.010	2.460	9.984%	32.95万	0.00亿	0.000%
2026-09-17	24.940	24.640	25.330	24.560	-0.100	-0.404%	13.39万	0.00亿	0.000%
2026-09-16	24.310	24.740	24.940	23.950	0.410	1.685%	15.86万	0.00亿	0.000%
2026-09-15	24.600	24.330	25.380	24.200	-0.380	-1.538%	25.33万	0.00亿	0.000%
2026-09-14	22.900	24.710	25.540	22.270	1.490	6.417%	33.17万	0.00亿	0.000%
2026-09-11	22.000	23.220	23.290	21.610	0.820	3.661%	17.69万	0.00亿	0.000%
2026-09-10	22.000	22.400	22.970	21.700	0.280	1.266%	9.88万	0.00亿	0.000%
2026-09-09	22.090	22.120	22.650	21.960	0.240	1.097%	8.38万	0.00亿	0.000%
2026-09-08	22.280	21.880	22.570	21.770	-0.490	-2.190%	10.44万	0.00亿	0.000%
2026-09-07	22.270	22.370	22.750	22.050	0.100	0.449%	11.32万	0.00亿	0.000%
2026-09-04	23.320	22.270	23.460	22.110	-0.920	-3.967%	9.28万	0.00亿	0.000%
2026-09-03	23.650	23.190	23.650	22.880	-0.460	-1.945%	11.33万	0.00亿	0.000%
2026-09-02	22.180	23.650	23.790	22.020	1.150	5.111%	15.56万	0.00亿	0.000%
2026-09-01	23.050	22.500	23.070	22.310	-0.560	-2.428%	8.91万	0.00亿	0.000%
2026-08-31	21.670	23.060	23.170	21.630	0.990	4.486%	14.40万	0.00亿	0.000%
2026-08-28	22.660	22.070	22.890	22.040	-0.560	-2.475%	16.75万	0.00亿	0.000%
2026-08-27	21.570	22.630	22.630	21.030	2.060	10.015%	11.48万	0.00亿	0.000%
2026-08-26	20.860	20.570	21.160	20.230	-0.360	-1.720%	4.58万	0.00亿	0.000%
2026-08-25	20.180	20.930	20.990	19.920	0.190	0.916%	5.29万	0.00亿	0.000%
2026-08-24	21.100	20.740	21.470	20.070	-0.520	-2.446%	6.10万	0.00亿	0.000%
2026-08-21	20.810	21.260	21.450	20.520	0.130	0.615%	5.20万	0.00亿	0.000%
2026-08-20	21.500	21.130	21.600	21.040	-0.020	-0.095%	5.05万	0.00亿	0.000%
2026-08-19	22.000	21.150	22.370	21.060	-1.240	-5.538%	8.52万	0.00亿	0.000%
2026-08-18	22.640	22.390	22.880	22.150	-0.270	-1.192%	6.44万	0.00亿	0.000%
2026-08-17	22.330	22.660	22.750	22.180	0.340	1.523%	6.34万	0.00亿	0.000%
2026-08-14	22.410	22.320	22.800	21.900	-0.030	-0.134%	6.16万	0.00亿	0.000%
2026-08-13	23.120	22.350	23.430	22.350	-0.580	-2.529%	6.63万	0.00亿	0.000%
2026-08-12	22.500	22.930	22.980	22.390	0.370	1.640%	4.61万	0.00亿	0.000%
2026-08-11	22.300	22.560	22.890	22.130	0.040	0.178%	6.06万	0.00亿	0.000%
2026-08-10	22.550	22.520	22.750	21.760	-0.030	-0.133%	8.13万	0.00亿	0.000%
2026-08-07	20.970	22.550	22.770	20.970	1.520	7.228%	13.29万	0.00亿	0.000%
2026-08-06	20.410	21.030	21.160	20.080	0.570	2.786%	8.39万	0.00亿	0.000%
2026-08-05	19.730	20.460	20.660	19.510	0.820	4.175%	8.42万	0.00亿	0.000%
2026-08-04	18.700	19.640	19.760	18.510	1.150	6.220%	10.00万	0.00亿	0.000%
2026-08-03	18.350	18.490	18.890	18.180	0.080	0.435%	6.78万	0.00亿	0.000%
2026-07-31	18.900	18.410	19.300	18.380	0.300	1.657%	9.37万	0.00亿	0.000%
2026-07-30	19.170	18.110	19.330	17.970	-1.280	-6.601%	10.22万	0.00亿	0.000%
2026-07-29	19.690	19.390	19.700	18.580	-0.210	-1.071%	10.36万	0.00亿	0.000%
2026-07-28	20.210	19.600	20.660	19.540	-0.900	-4.390%	6.94万	0.00亿	0.000%
2026-07-27	19.870	20.500	20.520	19.400	0.630	3.171%	6.67万	0.00亿	0.000%
2026-07-24	20.230	19.870	20.540	19.590	-0.770	-3.731%	6.91万	0.00亿	0.000%
2026-07-23	20.420	20.640	21.460	20.360	0.210	1.028%	10.22万	0.00亿	0.000%
2026-07-22	20.290	20.430	20.960	20.010	0.060	0.295%	12.11万	0.00亿	0.000%
2026-07-21	20.190	20.370	20.630	18.050	0.320	1.596%	17.44万	0.00亿	0.000%
2026-07-20	22.670	20.050	22.800	20.050	-2.230	-10.009%	16.74万	0.00亿	0.000%
2026-07-17	23.800	22.280	23.980	21.960	-1.770	-7.360%	12.52万	0.00亿	0.000%
2026-07-16	24.350	24.050	25.210	23.830	-0.540	-2.196%	10.25万	0.00亿	0.000%
2026-07-15	26.110	24.590	26.340	24.330	-1.350	-5.204%	10.38万	0.00亿	0.000%
2026-07-14	26.140	25.940	26.540	25.040	0.100	0.387%	13.10万	0.00亿	0.000%
2026-07-13	26.790	25.840	27.880	25.680	-1.410	-5.174%	13.06万	0.00亿	0.000%
2026-07-10	28.260	27.250	29.190	27.210	-0.930	-3.300%	16.95万	0.00亿	0.000%
2026-07-09	28.700	28.180	28.860	27.000	0.570	2.064%	17.77万	0.00亿	0.000%
2026-07-08	29.120	27.610	29.280	27.590	-1.610	-5.510%	13.93万	0.00亿	0.000%
2026-07-07	28.100	29.220	29.800	28.040	0.710	2.490%	16.24万	0.00亿	0.000%
2026-07-06	29.640	28.510	29.860	27.520	-0.610	-2.095%	14.06万	0.00亿	0.000%
2026-07-03	29.890	29.120	30.630	28.850	-0.770	-2.576%	17.13万	0.00亿	0.000%
2026-07-02	29.200	29.890	30.450	28.350	0.050	0.168%	16.47万	0.00亿	0.000%
2026-07-01	30.400	29.840	31.080	29.570	-0.580	-1.907%	17.31万	0.00亿	0.000%
2026-06-30	28.390	30.420	31.240	28.100	2.020	7.113%	24.95万	0.00亿	0.000%
2026-06-29	28.970	28.400	30.450	27.210	-0.660	-2.271%	16.61万	0.00亿	0.000%
2026-06-26	29.000	29.060	30.980	28.020	-0.520	-1.758%	17.56万	0.00亿	0.000%
2026-06-25	28.490	29.580	30.800	28.350	1.310	4.634%	20.49万	0.00亿	0.000%
2026-06-24	28.200	28.270	29.190	27.700	-0.210	-0.737%	9.32万	0.00亿	0.000%
2026-06-23	28.600	28.480	29.390	27.850	-0.420	-1.453%	11.46万	0.00亿	0.000%
2026-06-22	30.320	28.900	30.620	27.350	-1.420	-4.683%	21.30万	0.00亿	0.000%
2026-06-18	29.500	30.320	30.830	29.100	0.540	1.813%	18.29万	0.00亿	0.000%
2026-06-17	28.580	29.780	30.330	28.510	0.800	2.761%	16.52万	0.00亿	0.000%
2026-06-16	29.000	28.980	29.580	28.490	-0.170	-0.583%	10.95万	0.00亿	0.000%
2026-06-15	28.110	29.150	29.500	28.110	1.200	4.293%	15.13万	0.00亿	0.000%
2026-06-12	28.840	27.950	28.980	27.800	-0.480	-1.688%	18.04万	0.00亿	0.000%
2026-06-11	28.140	28.430	29.300	27.350	0.270	0.959%	17.05万	0.00亿	0.000%
2026-06-10	28.140	28.160	28.700	27.700	-0.430	-1.504%	24.05万	0.00亿	0.000%
2026-06-09	26.510	28.590	28.590	25.750	2.600	10.004%	28.62万	0.00亿	0.000%
2026-06-08	25.500	25.990	27.320	25.090	-0.570	-2.146%	15.72万	0.00亿	0.000%
2026-06-05	26.510	26.560	29.370	25.360	-0.140	-0.524%	22.45万	0.00亿	0.000%
2026-06-04	26.880	26.700	27.350	26.090	-0.600	-2.198%	11.05万	0.00亿	0.000%
2026-06-03	27.580	27.300	28.190	26.900	-0.480	-1.728%	8.52万	0.00亿	0.000%
2026-06-02	28.000	27.780	28.460	26.850	-0.480	-1.699%	11.83万	0.00亿	0.000%
2026-06-01	29.940	28.260	30.180	28.090	-1.090	-3.714%	13.66万	0.00亿	0.000%
2026-05-29	30.460	29.350	30.910	29.110	-1.100	-3.612%	12.71万	0.00亿	0.000%
2026-05-28	30.030	30.450	31.000	29.920	0.070	0.230%	12.29万	0.00亿	0.000%
2026-05-27	32.280	30.380	32.610	29.900	-2.440	-7.434%	23.58万	0.00亿	0.000%
2026-05-26	30.570	32.820	33.660	30.470	2.220	7.255%	28.28万	0.00亿	0.000%
2026-05-25	29.880	30.600	31.030	29.310	0.960	3.239%	12.41万	0.00亿	0.000%
2026-05-22	29.500	29.640	29.990	28.830	0.710	2.454%	11.68万	0.00亿	0.000%
2026-05-21	30.600	28.930	30.990	28.630	-1.430	-4.710%	15.88万	0.00亿	0.000%
2026-05-20	30.680	30.360	30.740	30.060	-0.310	-1.011%	8.85万	0.00亿	0.000%
2026-05-19	30.220	30.670	31.000	29.960	0.230	0.756%	12.04万	0.00亿	0.000%
2026-05-18	30.000	30.440	30.800	29.520	0.470	1.568%	9.93万	0.00亿	0.000%
2026-05-15	30.210	29.970	30.690	29.150	-0.220	-0.729%	12.92万	0.00亿	0.000%
2026-05-14	29.980	30.190	31.070	29.590	-0.140	-0.462%	15.73万	0.00亿	0.000%
2026-05-13	29.800	30.330	32.230	29.510	0.530	1.779%	20.62万	0.00亿	0.000%
2026-05-12	29.960	29.800	30.280	29.110	0.240	0.812%	12.17万	0.00亿	0.000%
2026-05-11	29.450	29.560	29.770	28.570	0.060	0.203%	16.01万	0.00亿	0.000%
2026-05-08	27.620	29.500	30.180	27.330	1.550	5.546%	20.11万	0.00亿	0.000%
2026-05-07	26.960	27.950	27.990	26.780	1.190	4.447%	16.29万	0.00亿	0.000%
2026-05-06	25.210	26.760	26.890	25.210	1.440	5.687%	20.46万	0.00亿	0.000%
2026-04-30	25.110	25.320	25.770	24.800	0.200	0.796%	11.52万	0.00亿	0.000%
2026-04-29	24.840	25.120	25.400	24.550	-0.030	-0.119%	15.33万	0.00亿	0.000%
2026-04-28	25.600	25.150	25.990	24.750	0.170	0.681%	24.39万	0.00亿	0.000%
2026-04-27	22.840	24.980	24.980	22.840	2.270	9.996%	19.65万	0.00亿	0.000%
2026-04-24	22.810	22.710	23.250	22.410	-0.270	-1.175%	5.61万	0.00亿	0.000%
2026-04-23	23.390	22.980	23.460	22.570	-0.420	-1.795%	7.96万	0.00亿	0.000%
2026-04-22	23.140	23.400	23.450	22.920	0.250	1.080%	9.49万	0.00亿	0.000%
2026-04-21	22.660	23.150	23.390	22.600	0.240	1.048%	7.57万	0.00亿	0.000%
2026-04-20	22.700	22.910	23.230	22.620	0.210	0.925%	9.25万	0.00亿	0.000%
2026-04-17	22.100	22.700	22.770	22.000	0.460	2.068%	10.24万	0.00亿	0.000%
2026-04-16	22.450	22.240	22.590	22.140	0.010	0.045%	9.59万	0.00亿	0.000%
2026-04-15	22.870	22.230	22.970	22.010	-0.850	-3.683%	18.08万	0.00亿	0.000%
2026-04-14	23.540	23.080	23.540	22.000	1.680	7.850%	25.52万	0.00亿	0.000%
2026-04-13	20.900	21.400	21.450	20.850	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-10	21.000	21.150	21.390	20.850	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-09	21.020	20.840	21.020	20.610	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-08	20.640	21.050	21.200	20.540	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-07	19.800	20.160	20.240	19.550	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-03	20.260	19.630	20.260	19.600	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-02	20.410	20.060	20.800	19.980	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-01	20.350	20.590	21.040	20.350	0.000	0.000%	5.90万	0.00亿	0.000%