天润工业（002283）历史行情

以下为天润工业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
2026-10-08	7.500	7.720	7.770	7.460	0.200	2.660%	1,745.89万	1.33亿	1.730%
2026-10-07	7.500	7.520	7.700	7.470	0.070	0.940%	1,918.05万	1.45亿	1.901%
2026-10-06	7.500	7.520	7.700	7.470	0.070	0.940%	1,918.05万	1.45亿	1.901%
2026-10-05	7.500	7.520	7.700	7.470	0.070	0.940%	1,918.05万	1.45亿	1.901%
2026-10-02	7.500	7.520	7.700	7.470	0.070	0.940%	1,918.05万	1.45亿	1.901%
2026-10-01	7.500	7.520	7.700	7.470	0.070	0.940%	1,918.05万	1.45亿	1.901%
2026-09-30	7.500	7.520	7.700	7.470	0.070	0.940%	19.18万	0.00亿	0.000%
2026-09-29	7.680	7.450	7.720	7.400	-0.240	-3.121%	25.00万	0.00亿	0.000%
2026-09-28	7.960	7.690	8.030	7.550	-0.320	-3.995%	30.18万	0.00亿	0.000%
2026-09-27	7.950	8.010	8.160	7.930	0.020	0.250%	1,400.75万	1.13亿	1.388%
2026-09-24	7.950	8.010	8.160	7.930	0.020	0.250%	14.01万	0.00亿	0.000%
2026-09-23	8.140	7.990	8.160	7.930	-0.120	-1.480%	13.21万	0.00亿	0.000%
2026-09-22	8.200	8.110	8.250	8.080	-0.070	-0.856%	11.69万	0.00亿	0.000%
2026-09-21	8.270	8.180	8.340	8.150	-0.080	-0.969%	17.27万	0.00亿	0.000%
2026-09-18	8.190	8.260	8.450	8.060	0.070	0.855%	19.40万	0.00亿	0.000%
2026-09-17	8.040	8.190	8.440	8.040	0.190	2.375%	24.50万	0.00亿	0.000%
2026-09-16	8.080	8.000	8.080	7.900	-0.040	-0.498%	13.43万	0.00亿	0.000%
2026-09-15	8.060	8.040	8.180	8.010	-0.050	-0.618%	11.79万	0.00亿	0.000%
2026-09-14	7.850	8.090	8.180	7.810	0.230	2.926%	22.01万	0.00亿	0.000%
2026-09-11	7.750	7.860	7.870	7.640	-0.010	-0.127%	14.26万	0.00亿	0.000%
2026-09-10	7.970	7.870	7.970	7.790	-0.141	-1.760%	10.84万	0.00亿	0.000%
2026-09-09	7.911	8.011	8.081	7.851	0.110	1.392%	20.52万	0.00亿	0.000%
2026-09-08	8.201	7.901	8.231	7.821	-0.320	-3.892%	34.34万	0.00亿	0.000%
2026-09-07	8.151	8.221	8.281	8.031	0.100	1.231%	13.38万	0.00亿	0.000%
2026-09-04	8.211	8.121	8.371	8.081	-0.060	-0.733%	17.90万	0.00亿	0.000%
2026-09-03	8.141	8.181	8.271	8.061	0.090	1.112%	16.85万	0.00亿	0.000%
2026-09-02	8.021	8.091	8.251	7.951	-0.070	-0.858%	25.19万	0.00亿	0.000%
2026-09-01	8.321	8.161	8.421	8.141	-0.290	-3.432%	25.67万	0.00亿	0.000%
2026-08-31	8.401	8.451	8.591	8.361	-0.030	-0.354%	23.65万	0.00亿	0.000%
2026-08-28	8.691	8.481	8.851	8.361	-0.060	-0.702%	24.39万	0.00亿	0.000%
2026-08-27	8.441	8.541	8.591	8.341	0.000	0.000%	13.19万	0.00亿	0.000%
2026-08-26	8.591	8.541	8.681	8.461	-0.090	-1.043%	9.59万	0.00亿	0.000%
2026-08-25	8.531	8.631	8.681	8.361	0.100	1.172%	13.79万	0.00亿	0.000%
2026-08-24	8.781	8.531	8.841	8.401	-0.250	-2.847%	15.39万	0.00亿	0.000%
2026-08-21	8.731	8.781	8.901	8.551	0.000	0.000%	10.61万	0.00亿	0.000%
2026-08-20	8.951	8.781	8.981	8.731	-0.040	-0.453%	11.98万	0.00亿	0.000%
2026-08-19	9.371	8.821	9.421	8.771	-0.710	-7.449%	25.83万	0.00亿	0.000%
2026-08-18	9.771	9.531	9.801	9.461	-0.310	-3.150%	23.70万	0.00亿	0.000%
2026-08-17	9.051	9.841	9.881	8.991	0.810	8.969%	37.36万	0.00亿	0.000%
2026-08-14	9.141	9.031	9.141	8.961	-0.060	-0.660%	10.47万	0.00亿	0.000%
2026-08-13	9.261	9.091	9.461	9.091	-0.170	-1.836%	16.89万	0.00亿	0.000%
2026-08-12	8.951	9.261	9.381	8.941	0.280	3.118%	19.88万	0.00亿	0.000%
2026-08-11	9.021	8.981	9.271	8.951	-0.040	-0.443%	26.25万	0.00亿	0.000%
2026-08-10	9.001	9.021	9.051	8.831	0.010	0.111%	16.03万	0.00亿	0.000%
2026-08-07	8.861	9.011	9.041	8.711	0.140	1.578%	17.45万	0.00亿	0.000%
2026-08-06	8.891	8.871	9.001	8.631	-0.060	-0.672%	17.79万	0.00亿	0.000%
2026-08-05	8.501	8.931	9.031	8.451	0.430	5.058%	29.85万	0.00亿	0.000%
2026-08-04	8.561	8.501	8.641	8.351	-0.100	-1.163%	18.55万	0.00亿	0.000%
2026-08-03	8.351	8.601	8.801	8.261	0.260	3.117%	33.53万	0.00亿	0.000%
2026-07-31	8.051	8.341	8.551	8.051	0.480	6.106%	32.67万	0.00亿	0.000%
2026-07-30	7.961	7.861	8.051	7.721	-0.200	-2.481%	36.21万	0.00亿	0.000%
2026-07-29	7.981	8.061	8.231	7.801	0.100	1.256%	26.52万	0.00亿	0.000%
2026-07-28	8.211	7.961	8.351	7.901	-0.410	-4.898%	23.16万	0.00亿	0.000%
2026-07-27	7.951	8.371	8.391	7.761	0.530	6.759%	34.91万	0.00亿	0.000%
2026-07-24	7.551	7.841	7.941	7.521	0.210	2.752%	37.43万	0.00亿	0.000%
2026-07-23	7.371	7.631	7.801	7.311	0.260	3.527%	33.04万	0.00亿	0.000%
2026-07-22	7.581	7.371	7.591	7.311	-0.240	-3.153%	28.99万	0.00亿	0.000%
2026-07-21	7.241	7.611	7.641	6.671	0.420	5.841%	52.35万	0.00亿	0.000%
2026-07-20	7.711	7.191	7.851	7.021	-0.370	-4.894%	38.65万	0.00亿	0.000%
2026-07-17	8.231	7.561	8.291	7.451	-0.670	-8.140%	37.73万	0.00亿	0.000%
2026-07-16	8.381	8.231	8.561	8.181	-0.190	-2.256%	22.97万	0.00亿	0.000%
2026-07-15	8.561	8.421	8.651	8.301	-0.130	-1.520%	22.44万	0.00亿	0.000%
2026-07-14	8.531	8.551	8.681	8.321	0.080	0.944%	24.91万	0.00亿	0.000%
2026-07-13	9.241	8.471	9.651	8.401	-0.780	-8.432%	47.10万	0.00亿	0.000%
2026-07-10	9.451	9.251	9.781	9.241	-0.250	-2.631%	27.94万	0.00亿	0.000%
2026-07-09	9.411	9.501	9.701	9.101	0.140	1.496%	25.85万	0.00亿	0.000%
2026-07-08	9.921	9.361	9.941	9.231	-0.560	-5.645%	35.77万	0.00亿	0.000%
2026-07-07	10.461	9.921	10.691	9.861	-0.300	-2.935%	34.95万	0.00亿	0.000%
2026-07-06	10.121	10.221	10.681	9.861	0.030	0.294%	50.52万	0.00亿	0.000%
2026-07-03	9.271	10.191	10.191	9.221	0.930	10.042%	35.83万	0.00亿	0.000%
2026-07-02	9.581	9.261	9.691	9.251	-0.330	-3.441%	26.89万	0.00亿	0.000%
2026-07-01	9.881	9.591	10.111	9.461	-0.010	-0.104%	32.10万	0.00亿	0.000%
2026-06-30	9.251	9.601	9.731	9.191	0.280	3.004%	27.75万	0.00亿	0.000%
2026-06-29	9.441	9.321	9.481	8.981	0.020	0.215%	31.61万	0.00亿	0.000%
2026-06-26	10.091	9.301	10.161	9.281	-0.390	-4.024%	31.87万	0.00亿	0.000%
2026-06-25	10.051	9.691	10.251	9.621	-0.420	-4.154%	35.52万	0.00亿	0.000%
2026-06-24	10.251	10.111	10.271	9.861	-0.200	-1.940%	37.12万	0.00亿	0.000%
2026-06-23	11.041	10.311	11.041	10.221	-0.950	-8.436%	65.88万	0.00亿	0.000%
2026-06-22	10.971	11.261	11.261	10.531	0.240	2.178%	91.25万	0.00亿	0.000%
2026-06-18	10.041	11.021	11.021	9.931	1.010	10.089%	43.15万	0.00亿	0.000%
2026-06-17	9.611	10.011	10.371	9.601	0.410	4.270%	41.04万	0.00亿	0.000%
2026-06-16	9.651	9.601	9.691	9.421	-0.030	-0.311%	26.18万	0.00亿	0.000%
2026-06-15	9.441	9.631	9.741	9.361	0.320	3.437%	35.23万	0.00亿	0.000%
2026-06-12	9.241	9.311	9.701	9.221	0.230	2.533%	36.37万	0.00亿	0.000%
2026-06-11	9.391	9.081	9.451	9.011	-0.370	-3.915%	47.64万	0.00亿	0.000%
2026-06-10	9.921	9.451	10.081	9.391	-0.650	-6.435%	58.56万	0.00亿	0.000%
2026-06-09	10.241	10.101	10.301	9.911	-0.040	-0.394%	34.58万	0.00亿	0.000%
2026-06-08	10.261	10.141	10.661	10.031	-0.490	-4.609%	31.29万	0.00亿	0.000%
2026-06-05	10.801	10.631	10.901	10.591	-0.170	-1.574%	21.72万	0.00亿	0.000%
2026-06-04	10.511	10.801	11.181	10.451	0.210	1.983%	38.16万	0.00亿	0.000%
2026-06-03	10.971	10.591	11.281	10.431	-0.380	-3.464%	33.69万	0.00亿	0.000%
2026-06-02	10.951	10.971	11.171	10.621	0.020	0.183%	24.90万	0.00亿	0.000%
2026-06-01	11.281	10.951	11.421	10.881	-0.190	-1.705%	32.57万	0.00亿	0.000%
2026-05-29	11.881	11.141	11.961	11.001	-0.730	-6.149%	47.28万	0.00亿	0.000%
2026-05-28	11.731	11.871	12.151	11.521	0.030	0.253%	32.96万	0.00亿	0.000%
2026-05-27	12.151	11.841	12.301	11.671	-0.400	-3.268%	31.83万	0.00亿	0.000%
2026-05-26	12.241	12.241	12.341	11.731	-0.060	-0.488%	29.50万	0.00亿	0.000%
2026-05-25	12.191	12.301	12.671	12.181	0.280	2.329%	47.07万	0.00亿	0.000%
2026-05-22	11.361	12.021	12.151	11.291	0.590	5.161%	44.46万	0.00亿	0.000%
2026-05-21	12.171	11.431	12.171	11.381	-0.740	-6.080%	45.87万	0.00亿	0.000%
2026-05-20	11.971	12.171	12.361	11.501	0.070	0.578%	48.51万	0.00亿	0.000%
2026-05-19	12.291	12.101	12.391	11.721	-0.310	-2.498%	46.21万	0.00亿	0.000%
2026-05-18	12.101	12.411	12.701	11.611	0.100	0.812%	70.15万	0.00亿	0.000%
2026-05-15	12.451	12.311	12.771	12.061	-0.280	-2.224%	53.06万	0.00亿	0.000%
2026-05-14	12.461	12.591	13.191	12.391	0.120	0.962%	108.22万	0.00亿	0.000%
2026-05-13	11.411	12.471	12.471	11.411	1.136	10.022%	33.31万	0.00亿	0.000%
2026-05-12	10.655	11.335	11.705	10.495	0.590	5.491%	59.77万	0.00亿	0.000%
2026-05-11	11.115	10.745	11.235	10.585	-0.340	-3.067%	52.56万	0.00亿	0.000%
2026-05-08	12.245	11.085	12.245	10.995	-1.160	-9.473%	85.57万	0.00亿	0.000%
2026-05-07	12.275	12.245	12.335	11.785	0.160	1.324%	57.24万	0.00亿	0.000%
2026-05-06	11.365	12.085	12.085	11.235	1.120	10.214%	59.66万	0.00亿	0.000%
2026-04-30	11.185	10.965	11.185	10.815	-0.120	-1.083%	35.12万	0.00亿	0.000%
2026-04-29	10.485	11.085	11.265	10.415	0.570	5.421%	40.36万	0.00亿	0.000%
2026-04-28	11.025	10.515	11.235	10.385	-0.320	-2.953%	43.35万	0.00亿	0.000%
2026-04-27	10.775	10.835	11.135	10.735	0.010	0.092%	23.38万	0.00亿	0.000%
2026-04-24	11.045	10.825	11.275	10.715	-0.090	-0.825%	19.21万	0.00亿	0.000%
2026-04-23	10.945	10.915	11.415	10.675	0.020	0.184%	42.80万	0.00亿	0.000%
2026-04-22	10.465	10.895	10.935	10.315	0.370	3.515%	32.51万	0.00亿	0.000%
2026-04-21	10.645	10.525	10.645	10.405	-0.100	-0.941%	18.51万	0.00亿	0.000%
2026-04-20	10.645	10.625	10.975	10.335	-0.020	-0.188%	23.37万	0.00亿	0.000%
2026-04-17	10.735	10.645	10.885	10.565	-0.240	-2.205%	26.86万	0.00亿	0.000%
2026-04-16	10.125	10.885	10.985	10.005	0.750	7.400%	52.71万	0.00亿	0.000%
2026-04-15	10.565	10.135	10.565	10.015	-0.340	-3.246%	31.14万	0.00亿	0.000%
2026-04-14	10.385	10.475	10.735	10.285	0.090	0.867%	42.11万	0.00亿	0.000%
2026-04-13	10.185	10.385	10.435	10.095	0.080	0.776%	38.28万	0.00亿	0.000%
2026-04-10	9.915	10.305	10.615	9.815	0.000	0.000%	60.92万	0.00亿	0.000%
2026-04-09	9.545	9.785	9.835	9.495	0.000	0.000%	38.55万	0.00亿	0.000%
2026-04-08	9.275	9.755	9.815	9.255	0.000	0.000%	55.20万	0.00亿	0.000%
2026-04-07	9.175	8.925	9.285	8.855	0.000	0.000%	38.10万	0.00亿	0.000%
2026-04-03	9.385	9.185	9.415	9.135	0.000	0.000%	31.21万	0.00亿	0.000%
2026-04-02	9.295	9.295	9.845	9.135	0.000	0.000%	55.86万	0.00亿	0.000%
2026-04-01	8.985	9.385	9.525	8.985	0.000	0.000%	61.15万	0.00亿	0.000%