天融信（002212）历史行情

以下为天融信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	6.810	6.740	7.080	6.670	-0.130	-1.892%	5,703.44万	3.91亿	4.888%
2026-10-08	7.180	6.870	7.180	6.830	-0.340	-4.716%	81.99万	0.00亿	0.000%
2026-10-07	7.380	7.210	7.410	6.970	-0.170	-2.304%	13,800.09万	9.88亿	11.827%
2026-10-06	7.380	7.210	7.410	6.970	-0.170	-2.304%	13,800.09万	9.88亿	11.827%
2026-10-05	7.380	7.210	7.410	6.970	-0.170	-2.304%	13,800.09万	9.88亿	11.827%
2026-10-02	7.380	7.210	7.410	6.970	-0.170	-2.304%	13,800.09万	9.88亿	11.827%
2026-10-01	7.380	7.210	7.410	6.970	-0.170	-2.304%	13,800.09万	9.88亿	11.827%
2026-09-30	7.380	7.210	7.410	6.970	-0.170	-2.304%	138.00万	0.00亿	0.000%
2026-09-29	7.210	7.380	7.540	7.060	0.100	1.374%	179.77万	0.00亿	0.000%
2026-09-28	7.130	7.280	7.480	7.040	0.350	5.051%	190.60万	0.00亿	0.000%
2026-09-27	7.100	6.930	7.240	6.910	-0.130	-1.841%	8,069.08万	5.66亿	6.915%
2026-09-24	7.100	6.930	7.240	6.910	-0.130	-1.841%	80.69万	0.00亿	0.000%
2026-09-23	7.250	7.060	7.300	7.050	-0.260	-3.552%	90.50万	0.00亿	0.000%
2026-09-22	7.330	7.320	7.540	7.160	0.040	0.549%	139.48万	0.00亿	0.000%
2026-09-21	7.130	7.280	7.380	7.020	0.210	2.970%	144.77万	0.00亿	0.000%
2026-09-18	6.990	7.070	7.380	6.810	-0.070	-0.980%	180.08万	0.00亿	0.000%
2026-09-17	6.770	7.140	7.330	6.770	0.150	2.146%	250.81万	0.00亿	0.000%
2026-09-16	6.990	6.990	6.990	6.990	-0.780	-10.039%	45.88万	0.00亿	0.000%
2026-09-15	7.990	7.770	8.140	7.750	0.370	5.000%	345.28万	0.00亿	0.000%
2026-09-14	7.400	7.400	7.400	7.400	0.670	9.955%	55.00万	0.00亿	0.000%
2026-09-11	6.660	6.730	6.760	6.400	0.180	2.748%	79.47万	0.00亿	0.000%
2026-09-10	6.540	6.550	6.810	6.420	0.020	0.306%	59.75万	0.00亿	0.000%
2026-09-09	6.620	6.530	6.650	6.390	-0.140	-2.099%	53.67万	0.00亿	0.000%
2026-09-08	6.600	6.670	6.740	6.510	0.020	0.301%	49.21万	0.00亿	0.000%
2026-09-07	6.580	6.650	6.660	6.450	0.000	0.000%	63.55万	0.00亿	0.000%
2026-09-04	6.720	6.650	6.890	6.580	0.140	2.151%	82.86万	0.00亿	0.000%
2026-09-03	6.680	6.510	6.730	6.500	-0.160	-2.399%	50.21万	0.00亿	0.000%
2026-09-02	6.680	6.670	6.760	6.650	-0.150	-2.199%	64.00万	0.00亿	0.000%
2026-09-01	6.520	6.820	6.850	6.510	0.310	4.762%	113.63万	0.00亿	0.000%
2026-08-31	6.490	6.510	6.570	6.300	-0.420	-6.061%	117.71万	0.00亿	0.000%
2026-08-28	6.660	6.930	6.930	6.580	0.630	10.000%	109.75万	0.00亿	0.000%
2026-08-27	6.260	6.300	6.340	6.190	0.080	1.286%	40.01万	0.00亿	0.000%
2026-08-26	6.210	6.220	6.280	6.160	-0.040	-0.639%	24.78万	0.00亿	0.000%
2026-08-25	6.060	6.260	6.280	6.050	0.220	3.642%	30.84万	0.00亿	0.000%
2026-08-24	6.220	6.040	6.230	6.020	-0.190	-3.050%	27.49万	0.00亿	0.000%
2026-08-21	6.150	6.230	6.260	6.010	0.040	0.646%	31.77万	0.00亿	0.000%
2026-08-20	6.270	6.190	6.320	6.120	-0.110	-1.746%	34.41万	0.00亿	0.000%
2026-08-19	6.280	6.300	6.490	6.260	-0.060	-0.943%	43.84万	0.00亿	0.000%
2026-08-18	6.490	6.360	6.510	6.280	-0.180	-2.752%	50.81万	0.00亿	0.000%
2026-08-17	6.560	6.540	6.560	6.400	-0.100	-1.506%	51.10万	0.00亿	0.000%
2026-08-14	6.650	6.640	6.780	6.450	0.000	0.000%	64.34万	0.00亿	0.000%
2026-08-13	6.910	6.640	6.950	6.640	-0.260	-3.768%	88.49万	0.00亿	0.000%
2026-08-12	6.960	6.900	6.980	6.770	-0.270	-3.766%	118.57万	0.00亿	0.000%
2026-08-11	6.600	7.170	7.170	6.490	0.650	9.969%	70.85万	0.00亿	0.000%
2026-08-10	6.660	6.520	6.750	6.440	-0.280	-4.118%	96.74万	0.00亿	0.000%
2026-08-07	8.010	6.800	8.010	6.740	-0.560	-7.609%	170.28万	0.00亿	0.000%
2026-08-06	6.670	7.360	7.360	6.640	0.670	10.015%	81.74万	0.00亿	0.000%
2026-08-05	6.590	6.690	6.810	6.560	0.030	0.450%	71.45万	0.00亿	0.000%
2026-08-04	6.630	6.660	6.680	6.540	0.060	0.909%	84.91万	0.00亿	0.000%
2026-08-03	6.670	6.600	6.730	6.530	0.030	0.457%	94.70万	0.00亿	0.000%
2026-07-31	6.110	6.570	6.860	6.110	0.280	4.452%	141.29万	0.00亿	0.000%
2026-07-30	6.410	6.290	6.580	6.140	-0.310	-4.697%	146.41万	0.00亿	0.000%
2026-07-29	6.330	6.600	6.600	6.330	0.600	10.000%	75.19万	0.00亿	0.000%
2026-07-28	5.440	6.000	6.000	5.410	0.550	10.092%	73.05万	0.00亿	0.000%
2026-07-27	5.320	5.450	5.480	5.280	0.110	2.060%	17.55万	0.00亿	0.000%
2026-07-24	5.510	5.340	5.540	5.340	-0.230	-4.129%	24.79万	0.00亿	0.000%
2026-07-23	5.600	5.570	5.630	5.490	-0.030	-0.536%	23.20万	0.00亿	0.000%
2026-07-22	5.490	5.600	5.740	5.420	0.060	1.083%	40.59万	0.00亿	0.000%
2026-07-21	5.390	5.540	5.590	5.370	0.090	1.651%	34.08万	0.00亿	0.000%
2026-07-20	5.330	5.450	5.510	5.300	0.180	3.416%	33.58万	0.00亿	0.000%
2026-07-17	5.570	5.270	5.670	5.270	-0.300	-5.386%	32.22万	0.00亿	0.000%
2026-07-16	5.450	5.570	5.680	5.400	0.080	1.457%	30.12万	0.00亿	0.000%
2026-07-15	5.270	5.490	5.560	5.110	-0.050	-0.903%	35.32万	0.00亿	0.000%
2026-07-14	5.620	5.540	5.660	5.410	-0.080	-1.423%	29.48万	0.00亿	0.000%
2026-07-13	5.770	5.620	5.920	5.580	-0.160	-2.768%	35.95万	0.00亿	0.000%
2026-07-10	5.580	5.780	5.970	5.540	0.170	3.030%	48.64万	0.00亿	0.000%
2026-07-09	5.580	5.610	5.690	5.490	-0.070	-1.232%	31.09万	0.00亿	0.000%
2026-07-08	5.430	5.680	5.730	5.410	0.250	4.604%	39.81万	0.00亿	0.000%
2026-07-07	5.600	5.430	5.630	5.410	-0.200	-3.552%	23.87万	0.00亿	0.000%
2026-07-06	5.720	5.630	5.750	5.550	-0.110	-1.916%	28.07万	0.00亿	0.000%
2026-07-03	5.750	5.740	5.840	5.690	0.020	0.350%	27.06万	0.00亿	0.000%
2026-07-02	5.850	5.720	5.950	5.710	-0.130	-2.222%	40.95万	0.00亿	0.000%
2026-07-01	5.980	5.850	6.050	5.840	-0.130	-2.174%	63.79万	0.00亿	0.000%
2026-06-30	5.610	5.980	6.140	5.600	0.400	7.168%	96.98万	0.00亿	0.000%
2026-06-29	5.580	5.580	5.650	5.480	-0.020	-0.357%	24.45万	0.00亿	0.000%
2026-06-26	5.830	5.600	5.830	5.590	-0.280	-4.762%	30.07万	0.00亿	0.000%
2026-06-25	5.990	5.880	6.040	5.830	-0.130	-2.163%	22.59万	0.00亿	0.000%
2026-06-24	6.100	6.010	6.140	5.880	-0.090	-1.475%	24.51万	0.00亿	0.000%
2026-06-23	6.180	6.100	6.280	6.060	-0.090	-1.454%	20.58万	0.00亿	0.000%
2026-06-22	6.150	6.190	6.200	5.900	0.040	0.650%	31.43万	0.00亿	0.000%
2026-06-18	6.200	6.150	6.290	6.100	-0.080	-1.284%	23.02万	0.00亿	0.000%
2026-06-17	6.300	6.230	6.360	6.120	-0.090	-1.424%	28.71万	0.00亿	0.000%
2026-06-16	6.390	6.320	6.400	6.270	-0.100	-1.558%	20.90万	0.00亿	0.000%
2026-06-15	6.420	6.420	6.470	6.310	0.070	1.102%	32.99万	0.00亿	0.000%
2026-06-12	6.130	6.350	6.630	6.060	0.320	5.307%	59.45万	0.00亿	0.000%
2026-06-11	6.250	6.030	6.270	5.970	-0.260	-4.134%	26.51万	0.00亿	0.000%
2026-06-10	6.290	6.290	6.420	6.180	-0.060	-0.945%	18.46万	0.00亿	0.000%
2026-06-09	6.300	6.350	6.440	6.150	0.100	1.600%	23.90万	0.00亿	0.000%
2026-06-08	6.350	6.250	6.440	6.160	-0.240	-3.698%	31.28万	0.00亿	0.000%
2026-06-05	6.470	6.490	6.650	6.400	0.020	0.309%	22.36万	0.00亿	0.000%
2026-06-04	6.620	6.470	6.640	6.440	-0.170	-2.560%	22.40万	0.00亿	0.000%
2026-06-03	6.700	6.640	6.740	6.610	-0.080	-1.190%	16.94万	0.00亿	0.000%
2026-06-02	6.840	6.720	6.860	6.630	-0.090	-1.322%	19.03万	0.00亿	0.000%
2026-06-01	6.690	6.810	6.890	6.640	0.190	2.870%	23.92万	0.00亿	0.000%
2026-05-29	6.850	6.620	6.880	6.600	-0.150	-2.216%	22.63万	0.00亿	0.000%
2026-05-28	6.870	6.770	6.900	6.640	-0.120	-1.742%	25.71万	0.00亿	0.000%
2026-05-27	7.170	6.890	7.200	6.880	-0.290	-4.039%	31.62万	0.00亿	0.000%
2026-05-26	7.330	7.180	7.340	7.100	-0.200	-2.710%	28.60万	0.00亿	0.000%
2026-05-25	7.250	7.380	7.530	7.240	0.120	1.653%	26.40万	0.00亿	0.000%
2026-05-22	7.300	7.260	7.400	7.190	0.090	1.255%	25.31万	0.00亿	0.000%
2026-05-21	7.420	7.170	7.500	7.150	-0.230	-3.108%	32.62万	0.00亿	0.000%
2026-05-20	7.610	7.400	7.660	7.380	-0.230	-3.014%	24.71万	0.00亿	0.000%
2026-05-19	7.310	7.630	7.630	7.280	0.330	4.521%	35.04万	0.00亿	0.000%
2026-05-18	7.240	7.300	7.390	7.210	0.030	0.413%	18.44万	0.00亿	0.000%
2026-05-15	7.380	7.270	7.420	7.230	-0.090	-1.223%	28.17万	0.00亿	0.000%
2026-05-14	7.710	7.360	7.750	7.320	-0.170	-2.258%	41.95万	0.00亿	0.000%
2026-05-13	7.390	7.530	7.590	7.350	0.110	1.482%	26.94万	0.00亿	0.000%
2026-05-12	7.650	7.420	7.680	7.400	-0.250	-3.259%	29.17万	0.00亿	0.000%
2026-05-11	7.720	7.670	7.780	7.650	0.010	0.131%	27.32万	0.00亿	0.000%
2026-05-08	7.710	7.660	7.790	7.620	0.000	0.000%	28.37万	0.00亿	0.000%
2026-05-07	7.590	7.660	7.690	7.430	0.120	1.592%	33.76万	0.00亿	0.000%
2026-05-06	7.340	7.540	7.590	7.340	0.260	3.571%	44.22万	0.00亿	0.000%
2026-04-30	7.400	7.280	7.400	7.170	-0.470	-6.065%	60.36万	0.00亿	0.000%
2026-04-29	7.760	7.750	7.830	7.720	-0.060	-0.768%	27.50万	0.00亿	0.000%
2026-04-28	7.930	7.810	7.950	7.760	-0.120	-1.513%	30.35万	0.00亿	0.000%
2026-04-27	7.860	7.930	7.950	7.810	0.130	1.667%	35.58万	0.00亿	0.000%
2026-04-24	7.840	7.800	7.980	7.770	0.030	0.386%	53.10万	0.00亿	0.000%
2026-04-23	7.790	7.770	7.820	7.690	0.010	0.129%	26.38万	0.00亿	0.000%
2026-04-22	7.540	7.760	7.830	7.490	0.170	2.240%	35.16万	0.00亿	0.000%
2026-04-21	7.520	7.590	7.730	7.480	0.070	0.931%	32.44万	0.00亿	0.000%
2026-04-20	7.480	7.520	7.550	7.450	0.030	0.401%	17.50万	0.00亿	0.000%
2026-04-17	7.500	7.490	7.530	7.430	-0.060	-0.795%	17.91万	0.00亿	0.000%
2026-04-16	7.520	7.550	7.570	7.460	0.090	1.206%	19.99万	0.00亿	0.000%
2026-04-15	7.760	7.460	7.800	7.450	-0.080	-1.061%	22.72万	0.00亿	0.000%
2026-04-14	7.580	7.540	7.640	7.460	0.040	0.533%	16.13万	0.00亿	0.000%
2026-04-13	7.370	7.500	7.550	7.360	0.000	0.000%	16.15万	0.00亿	0.000%
2026-04-10	7.430	7.440	7.510	7.410	0.000	0.000%	17.54万	0.00亿	0.000%
2026-04-09	7.460	7.370	7.480	7.350	0.000	0.000%	16.72万	0.00亿	0.000%
2026-04-08	7.390	7.540	7.550	7.380	0.000	0.000%	26.48万	0.00亿	0.000%
2026-04-07	7.150	7.230	7.260	7.150	0.000	0.000%	12.21万	0.00亿	0.000%
2026-04-03	7.330	7.150	7.360	7.120	0.000	0.000%	14.99万	0.00亿	0.000%
2026-04-02	7.450	7.290	7.480	7.250	0.000	0.000%	18.22万	0.00亿	0.000%
2026-04-01	7.490	7.490	7.530	7.400	0.000	0.000%	19.88万	0.00亿	0.000%