天娱数科（002354）历史行情
以下为天娱数科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 | 7.010 | 7.370 | 7.400 | 6.810 | 0.370 | 5.286% | 174.23万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.200 | 7.000 | 7.240 | 6.960 | -0.160 | -2.235% | 98.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.260 | 7.160 | 7.310 | 7.120 | -0.080 | -1.105% | 8,510.07万 | 6.12亿 | 5.231% |
| 2026-10-06 | 7.260 | 7.160 | 7.310 | 7.120 | -0.080 | -1.105% | 8,510.07万 | 6.12亿 | 5.231% |
| 2026-10-05 | 7.260 | 7.160 | 7.310 | 7.120 | -0.080 | -1.105% | 8,510.07万 | 6.12亿 | 5.231% |
| 2026-10-02 | 7.260 | 7.160 | 7.310 | 7.120 | -0.080 | -1.105% | 8,510.07万 | 6.12亿 | 5.231% |
| 2026-10-01 | 7.260 | 7.160 | 7.310 | 7.120 | -0.080 | -1.105% | 8,510.07万 | 6.12亿 | 5.231% |
| 2026-09-30 | 7.260 | 7.160 | 7.310 | 7.120 | -0.080 | -1.105% | 85.10万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.150 | 7.240 | 7.310 | 7.110 | 0.090 | 1.259% | 98.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.490 | 7.150 | 7.520 | 7.110 | -0.330 | -4.412% | 125.25万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.600 | 7.480 | 7.690 | 7.410 | -0.050 | -0.664% | 12,495.27万 | 9.42亿 | 7.680% |
| 2026-09-24 | 7.600 | 7.480 | 7.690 | 7.410 | -0.050 | -0.664% | 124.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.010 | 7.530 | 8.010 | 7.530 | -0.580 | -7.152% | 246.74万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.930 | 8.110 | 8.270 | 7.860 | 0.190 | 2.399% | 320.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.670 | 7.920 | 7.950 | 7.660 | 0.320 | 4.211% | 251.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.650 | 7.600 | 7.690 | 7.510 | -0.010 | -0.131% | 164.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.580 | 7.610 | 7.730 | 7.540 | -0.060 | -0.782% | 162.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.490 | 7.670 | 7.680 | 7.320 | 0.180 | 2.403% | 183.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.580 | 7.490 | 7.740 | 7.440 | -0.110 | -1.447% | 181.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.460 | 7.600 | 7.640 | 7.280 | 0.120 | 1.604% | 189.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.570 | 7.480 | 7.790 | 7.420 | -0.140 | -1.837% | 232.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.800 | 7.620 | 7.870 | 7.600 | -0.310 | -3.909% | 181.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.290 | 7.930 | 8.310 | 7.820 | -0.330 | -3.995% | 294.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.430 | 8.260 | 8.540 | 8.210 | -0.170 | -2.017% | 359.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.370 | 8.430 | 8.620 | 8.350 | -0.020 | -0.237% | 511.36万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.880 | 8.450 | 8.550 | 7.830 | 0.680 | 8.752% | 619.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.980 | 7.770 | 8.210 | 7.740 | -0.240 | -2.996% | 291.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.000 | 8.010 | 8.340 | 7.950 | -0.350 | -4.187% | 371.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.150 | 8.360 | 8.800 | 7.860 | 0.330 | 4.110% | 566.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.780 | 8.030 | 8.250 | 7.420 | 0.180 | 2.293% | 566.50万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.850 | 7.850 | 7.850 | 7.850 | 0.710 | 9.944% | 91.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.050 | 7.140 | 7.180 | 7.020 | 0.110 | 1.565% | 161.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.050 | 7.030 | 7.090 | 6.900 | -0.020 | -0.284% | 117.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.920 | 7.050 | 7.080 | 6.790 | 0.100 | 1.439% | 142.40万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.330 | 6.950 | 7.380 | 6.830 | -0.290 | -4.006% | 146.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.260 | 7.240 | 7.320 | 7.090 | -0.050 | -0.686% | 124.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.490 | 7.290 | 7.530 | 7.250 | -0.090 | -1.220% | 158.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.800 | 7.380 | 7.830 | 7.310 | -0.540 | -6.818% | 206.91万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.170 | 7.920 | 8.180 | 7.770 | -0.320 | -3.883% | 231.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.180 | 8.240 | 8.450 | 7.980 | 0.100 | 1.229% | 240.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.420 | 8.140 | 8.620 | 7.980 | -0.210 | -2.515% | 352.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.570 | 8.350 | 8.920 | 8.330 | -0.180 | -2.110% | 484.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.440 | 8.530 | 8.970 | 8.200 | 0.210 | 2.524% | 473.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.240 | 8.320 | 8.570 | 8.010 | -0.050 | -0.597% | 397.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.080 | 8.370 | 8.430 | 7.930 | 0.340 | 4.234% | 439.47万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.000 | 8.030 | 8.160 | 7.680 | -0.070 | -0.864% | 380.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.990 | 8.100 | 8.230 | 7.840 | 0.180 | 2.273% | 441.40万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.510 | 7.920 | 8.130 | 7.510 | 0.040 | 0.508% | 549.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.290 | 7.880 | 7.880 | 7.240 | 0.720 | 10.056% | 498.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.160 | 7.160 | 7.160 | 7.000 | 0.650 | 9.985% | 125.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.070 | 6.510 | 6.510 | 6.040 | 0.590 | 9.966% | 176.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.100 | 5.920 | 6.380 | 5.880 | -0.270 | -4.362% | 210.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.250 | 6.190 | 6.310 | 6.030 | -0.040 | -0.642% | 158.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.270 | 6.230 | 6.480 | 6.210 | -0.060 | -0.954% | 165.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.910 | 6.290 | 6.290 | 5.880 | 0.370 | 6.250% | 181.57万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.060 | 5.920 | 6.130 | 5.900 | -0.350 | -5.582% | 154.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.210 | 6.270 | 6.430 | 6.120 | 0.010 | 0.160% | 164.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.380 | 6.260 | 6.560 | 6.200 | -0.340 | -5.152% | 229.11万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.350 | 6.600 | 6.600 | 5.840 | 0.160 | 2.484% | 328.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.670 | 6.440 | 6.860 | 6.440 | -0.720 | -10.056% | 260.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.600 | 7.160 | 7.750 | 7.160 | -0.800 | -10.050% | 230.47万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.630 | 7.960 | 8.110 | 7.500 | 0.270 | 3.511% | 395.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.570 | 7.690 | 7.950 | 7.460 | -0.040 | -0.517% | 294.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.960 | 7.730 | 8.190 | 7.410 | -0.270 | -3.375% | 342.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.650 | 8.000 | 8.890 | 7.940 | -0.540 | -6.323% | 445.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.230 | 8.540 | 8.890 | 8.020 | 0.460 | 5.693% | 537.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.000 | 8.080 | 8.420 | 7.720 | 0.060 | 0.748% | 358.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.500 | 8.020 | 8.600 | 7.970 | -0.690 | -7.922% | 345.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.440 | 8.710 | 9.110 | 8.440 | 0.280 | 3.321% | 439.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.570 | 8.430 | 9.750 | 8.430 | -0.940 | -10.032% | 480.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.320 | 9.370 | 10.320 | 9.310 | -0.970 | -9.381% | 618.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.000 | 10.340 | 10.340 | 10.000 | 0.940 | 10.000% | 102.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.110 | 9.400 | 9.870 | 9.010 | 0.100 | 1.075% | 525.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.250 | 9.300 | 9.570 | 8.980 | 0.190 | 2.086% | 538.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.170 | 9.110 | 9.680 | 8.810 | 0.280 | 3.171% | 645.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.230 | 8.830 | 8.830 | 7.960 | 0.800 | 9.963% | 494.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.490 | 8.030 | 8.570 | 8.030 | -0.890 | -9.978% | 438.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.210 | 8.920 | 8.920 | 8.110 | 0.810 | 9.988% | 176.97万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.510 | 8.110 | 8.640 | 7.930 | -0.390 | -4.588% | 451.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.100 | 8.500 | 8.500 | 8.090 | 0.770 | 9.961% | 288.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.150 | 7.730 | 7.730 | 6.970 | 0.700 | 9.957% | 374.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.190 | 7.030 | 7.250 | 6.960 | -0.230 | -3.168% | 285.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.310 | 7.260 | 7.410 | 6.850 | -0.240 | -3.200% | 434.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.560 | 7.500 | 7.980 | 7.380 | -0.020 | -0.266% | 469.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.420 | 7.520 | 8.120 | 7.300 | -0.460 | -5.764% | 608.05万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.750 | 7.980 | 8.830 | 7.980 | -0.890 | -10.034% | 160.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.280 | 8.870 | 8.870 | 8.280 | 0.810 | 10.050% | 343.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.750 | 8.060 | 8.060 | 7.620 | 0.730 | 9.959% | 475.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.100 | 7.330 | 7.330 | 7.000 | 0.670 | 10.060% | 110.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.660 | 6.660 | 6.660 | 6.550 | 0.610 | 10.083% | 124.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.040 | 6.050 | 6.200 | 5.980 | -0.130 | -2.104% | 137.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.400 | 6.180 | 6.530 | 6.120 | -0.520 | -7.761% | 224.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.490 | 6.700 | 7.500 | 6.700 | -0.740 | -9.946% | 269.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.050 | 7.440 | 7.480 | 7.000 | 0.290 | 4.056% | 271.42万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.180 | 7.150 | 7.380 | 6.970 | 0.020 | 0.281% | 239.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.000 | 7.130 | 7.290 | 6.970 | 0.060 | 0.849% | 204.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.000 | 7.070 | 7.270 | 6.960 | -0.080 | -1.119% | 185.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.810 | 7.150 | 7.350 | 6.650 | 0.280 | 4.076% | 282.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.800 | 6.870 | 7.080 | 6.770 | 0.110 | 1.627% | 163.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.770 | 6.760 | 6.860 | 6.580 | -0.040 | -0.588% | 171.09万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.960 | 6.800 | 7.280 | 6.740 | -0.170 | -2.439% | 216.03万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.100 | 6.970 | 7.290 | 6.930 | -0.160 | -2.244% | 271.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.010 | 7.130 | 7.490 | 6.900 | 0.050 | 0.706% | 368.75万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.520 | 7.080 | 7.080 | 6.490 | 0.640 | 9.938% | 231.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.300 | 6.440 | 6.660 | 6.290 | 0.120 | 1.899% | 102.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.560 | 6.320 | 6.640 | 6.310 | -0.220 | -3.364% | 97.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.440 | 6.540 | 6.550 | 6.350 | 0.090 | 1.395% | 112.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.360 | 6.450 | 6.710 | 6.320 | 0.080 | 1.256% | 172.20万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.380 | 6.370 | 6.450 | 6.250 | 0.020 | 0.315% | 131.55万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.540 | 6.350 | 6.750 | 6.330 | -0.060 | -0.936% | 191.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.310 | 6.410 | 6.430 | 6.260 | 0.040 | 0.628% | 147.22万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.220 | 6.370 | 6.390 | 6.200 | 0.170 | 2.742% | 173.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.160 | 6.200 | 6.430 | 6.060 | 0.250 | 4.202% | 229.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.900 | 5.950 | 5.950 | 5.900 | 0.540 | 9.982% | 52.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.570 | 5.410 | 5.570 | 5.380 | -0.180 | -3.220% | 45.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.530 | 5.590 | 5.600 | 5.440 | 0.030 | 0.540% | 36.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.580 | 5.560 | 5.610 | 5.460 | -0.060 | -1.068% | 42.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.680 | 5.620 | 5.740 | 5.600 | -0.050 | -0.882% | 43.07万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.640 | 5.670 | 5.670 | 5.570 | 0.000 | 0.000% | 41.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.810 | 5.670 | 5.850 | 5.630 | -0.170 | -2.911% | 69.24万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.750 | 5.840 | 5.870 | 5.720 | 0.100 | 1.742% | 54.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.760 | 5.740 | 5.770 | 5.680 | -0.040 | -0.692% | 40.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.630 | 5.780 | 5.790 | 5.630 | 0.160 | 2.847% | 63.31万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.740 | 5.620 | 5.770 | 5.600 | -0.060 | -1.056% | 43.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.710 | 5.680 | 5.760 | 5.610 | 0.030 | 0.531% | 40.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.630 | 5.650 | 5.680 | 5.610 | 0.000 | 0.000% | 30.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.750 | 5.690 | 5.790 | 5.680 | 0.000 | 0.000% | 35.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.770 | 5.680 | 5.800 | 5.670 | 0.000 | 0.000% | 50.39万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.590 | 5.870 | 5.880 | 5.580 | 0.000 | 0.000% | 75.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.400 | 5.480 | 5.490 | 5.400 | 0.000 | 0.000% | 30.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.590 | 5.420 | 5.610 | 5.390 | 0.000 | 0.000% | 34.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.690 | 5.570 | 5.690 | 5.520 | 0.000 | 0.000% | 39.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.790 | 5.710 | 5.810 | 5.670 | 0.000 | 0.000% | 38.97万 | 0.00亿 | 0.000% |