天原股份（002386）历史行情
以下为天原股份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 | 5.900 | 5.980 | 5.980 | 5.840 | 0.070 | 1.184% | 17.40万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.850 | 5.910 | 5.990 | 5.830 | 0.060 | 1.026% | 14.51万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.780 | 5.850 | 5.860 | 5.760 | 0.060 | 1.036% | 993.46万 | 0.58亿 | 0.763% |
| 2026-10-06 | 5.780 | 5.850 | 5.860 | 5.760 | 0.060 | 1.036% | 993.46万 | 0.58亿 | 0.763% |
| 2026-10-05 | 5.780 | 5.850 | 5.860 | 5.760 | 0.060 | 1.036% | 993.46万 | 0.58亿 | 0.763% |
| 2026-10-02 | 5.780 | 5.850 | 5.860 | 5.760 | 0.060 | 1.036% | 993.46万 | 0.58亿 | 0.763% |
| 2026-10-01 | 5.780 | 5.850 | 5.860 | 5.760 | 0.060 | 1.036% | 993.46万 | 0.58亿 | 0.763% |
| 2026-09-30 | 5.780 | 5.850 | 5.860 | 5.760 | 0.060 | 1.036% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.840 | 5.790 | 5.880 | 5.780 | 0.040 | 0.696% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.970 | 5.750 | 5.980 | 5.750 | -0.200 | -3.361% | 17.08万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.040 | 5.950 | 6.060 | 5.920 | -0.080 | -1.327% | 1,419.31万 | 0.85亿 | 1.091% |
| 2026-09-24 | 6.040 | 5.950 | 6.060 | 5.920 | -0.080 | -1.327% | 14.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.060 | 6.030 | 6.120 | 6.010 | -0.060 | -0.985% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.120 | 6.090 | 6.160 | 6.070 | -0.050 | -0.814% | 13.92万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.880 | 6.140 | 6.180 | 5.870 | 0.270 | 4.600% | 37.42万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.840 | 5.870 | 5.900 | 5.810 | 0.050 | 0.859% | 12.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.880 | 5.820 | 5.910 | 5.780 | -0.090 | -1.523% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.800 | 5.910 | 5.940 | 5.750 | 0.060 | 1.026% | 11.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.010 | 5.850 | 6.010 | 5.850 | -0.190 | -3.146% | 17.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.950 | 6.040 | 6.050 | 5.890 | 0.090 | 1.513% | 20.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.910 | 5.950 | 5.990 | 5.840 | 0.030 | 0.507% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.970 | 5.920 | 5.990 | 5.900 | -0.080 | -1.333% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.960 | 6.000 | 6.010 | 5.930 | 0.030 | 0.503% | 12.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.860 | 5.970 | 5.980 | 5.840 | 0.100 | 1.704% | 16.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.860 | 5.870 | 5.880 | 5.790 | 0.010 | 0.171% | 12.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.930 | 5.860 | 5.960 | 5.840 | -0.050 | -0.846% | 14.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.950 | 5.910 | 6.000 | 5.900 | -0.050 | -0.839% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.990 | 5.960 | 6.020 | 5.900 | -0.070 | -1.161% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.030 | 6.030 | 6.100 | 6.010 | 0.020 | 0.333% | 19.65万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.020 | 6.010 | 6.050 | 5.930 | -0.010 | -0.166% | 16.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.870 | 6.020 | 6.030 | 5.850 | 0.130 | 2.207% | 23.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.930 | 5.890 | 5.940 | 5.800 | -0.080 | -1.340% | 23.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.900 | 5.970 | 5.990 | 5.880 | 0.060 | 1.015% | 18.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.890 | 5.910 | 5.940 | 5.830 | 0.010 | 0.169% | 13.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.860 | 5.900 | 5.910 | 5.810 | 0.050 | 0.855% | 14.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.850 | 5.860 | 5.720 | 0.090 | 1.563% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.690 | 5.760 | 5.790 | 5.670 | 0.110 | 1.947% | 11.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.700 | 5.650 | 5.750 | 5.640 | -0.120 | -2.080% | 13.46万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.840 | 5.770 | 5.870 | 5.720 | -0.050 | -0.859% | 10.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.740 | 5.820 | 5.830 | 5.690 | 0.080 | 1.394% | 11.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.720 | 5.740 | 5.760 | 5.690 | 0.020 | 0.350% | 9.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.840 | 5.720 | 5.840 | 5.710 | -0.120 | -2.055% | 14.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.860 | 5.840 | 5.890 | 5.830 | -0.020 | -0.341% | 11.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.970 | 5.860 | 5.970 | 5.860 | -0.110 | -1.843% | 13.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.920 | 5.970 | 6.000 | 5.900 | 0.050 | 0.845% | 14.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.990 | 5.920 | 6.060 | 5.900 | 0.000 | 0.000% | 18.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.840 | 5.920 | 6.000 | 5.810 | 0.070 | 1.197% | 22.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.830 | 5.850 | 5.880 | 5.800 | 0.020 | 0.343% | 15.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.860 | 5.830 | 5.880 | 5.790 | -0.010 | -0.171% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.800 | 5.840 | 5.840 | 5.730 | 0.020 | 0.344% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.840 | 5.820 | 5.870 | 5.790 | 0.010 | 0.172% | 14.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.730 | 5.810 | 5.840 | 5.720 | 0.040 | 0.693% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.690 | 5.770 | 5.790 | 5.660 | 0.100 | 1.764% | 14.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.610 | 5.670 | 5.710 | 5.600 | 0.010 | 0.177% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.560 | 5.660 | 5.670 | 5.550 | 0.110 | 1.982% | 10.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.690 | 5.550 | 5.730 | 5.550 | -0.180 | -3.141% | 14.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.550 | 5.730 | 5.740 | 5.540 | 0.180 | 3.243% | 17.27万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.660 | 5.550 | 5.660 | 5.530 | -0.140 | -2.460% | 14.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.630 | 5.690 | 5.690 | 5.470 | 0.050 | 0.887% | 19.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.800 | 5.640 | 5.820 | 5.610 | -0.150 | -2.591% | 21.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.730 | 5.790 | 5.880 | 5.680 | 0.020 | 0.347% | 24.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.790 | 5.770 | 5.870 | 5.750 | -0.110 | -1.871% | 18.02万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.740 | 5.880 | 5.910 | 5.640 | 0.090 | 1.554% | 28.24万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.730 | 5.790 | 5.940 | 5.700 | 0.250 | 4.513% | 39.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.600 | 5.540 | 5.600 | 5.400 | -0.110 | -1.947% | 19.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.600 | 5.650 | 5.680 | 5.480 | 0.030 | 0.534% | 18.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.860 | 5.620 | 5.910 | 5.510 | -0.270 | -4.584% | 31.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.100 | 5.890 | 6.130 | 5.880 | -0.270 | -4.383% | 24.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.010 | 6.160 | 6.160 | 5.930 | 0.110 | 1.818% | 24.18万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.190 | 6.050 | 6.290 | 5.980 | -0.170 | -2.733% | 32.79万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.360 | 6.220 | 6.380 | 6.150 | -0.120 | -1.893% | 30.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.250 | 6.340 | 6.450 | 6.210 | -0.030 | -0.471% | 38.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.200 | 6.370 | 6.390 | 6.140 | 0.170 | 2.742% | 44.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.140 | 6.200 | 6.220 | 6.000 | 0.100 | 1.639% | 33.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.850 | 6.100 | 6.100 | 5.760 | 0.190 | 3.215% | 33.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.120 | 5.910 | 6.250 | 5.870 | -0.240 | -3.902% | 40.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.060 | 6.150 | 6.240 | 6.030 | 0.060 | 0.985% | 43.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.990 | 6.090 | 6.100 | 5.920 | 0.060 | 0.995% | 35.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.050 | 6.030 | 6.200 | 6.000 | -0.030 | -0.495% | 57.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.510 | 6.060 | 6.060 | 5.510 | 0.550 | 9.982% | 51.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.620 | 5.510 | 5.620 | 5.460 | -0.130 | -2.305% | 20.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.870 | 5.640 | 5.890 | 5.610 | -0.240 | -4.082% | 25.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.850 | 5.880 | 5.920 | 5.790 | 0.030 | 0.513% | 17.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.850 | 5.850 | 5.910 | 5.770 | 0.040 | 0.688% | 21.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.730 | 5.810 | 5.900 | 5.600 | 0.120 | 2.109% | 28.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.610 | 5.690 | 5.720 | 5.560 | 0.050 | 0.887% | 19.36万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.510 | 5.640 | 5.700 | 5.430 | 0.100 | 1.805% | 21.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.560 | 5.540 | 5.590 | 5.440 | 0.020 | 0.362% | 16.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.700 | 5.520 | 5.770 | 5.500 | -0.260 | -4.498% | 20.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.750 | 5.780 | 5.790 | 5.650 | 0.030 | 0.522% | 16.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.910 | 5.750 | 5.910 | 5.700 | -0.170 | -2.872% | 19.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.900 | 5.920 | 5.980 | 5.870 | 0.020 | 0.339% | 17.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.930 | 5.900 | 5.930 | 5.770 | -0.010 | -0.169% | 16.28万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.670 | 5.910 | 5.930 | 5.650 | 0.230 | 4.049% | 24.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.750 | 5.680 | 5.770 | 5.640 | -0.060 | -1.045% | 18.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.780 | 5.740 | 5.820 | 5.640 | -0.020 | -0.347% | 17.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.950 | 5.760 | 5.950 | 5.720 | -0.200 | -3.356% | 20.98万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.940 | 5.960 | 5.970 | 5.770 | 0.020 | 0.337% | 27.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.150 | 5.940 | 6.190 | 5.880 | -0.260 | -4.194% | 38.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.100 | 6.200 | 6.200 | 6.020 | 0.130 | 2.142% | 21.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.310 | 6.070 | 6.430 | 6.040 | -0.230 | -3.651% | 30.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.450 | 6.300 | 6.450 | 6.200 | -0.180 | -2.778% | 30.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.600 | 6.480 | 6.610 | 6.360 | -0.100 | -1.520% | 29.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.500 | 6.580 | 6.590 | 6.310 | 0.120 | 1.858% | 35.49万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.410 | 6.460 | 6.530 | 6.410 | 0.030 | 0.467% | 27.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.460 | 6.430 | 6.540 | 6.390 | -0.040 | -0.618% | 32.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.510 | 6.470 | 6.540 | 6.430 | -0.100 | -1.522% | 38.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.560 | 6.570 | 6.690 | 6.510 | 0.050 | 0.767% | 49.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.690 | 6.520 | 6.730 | 6.480 | -0.160 | -2.395% | 59.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.680 | 6.680 | 6.820 | 6.610 | -0.020 | -0.299% | 51.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.850 | 6.700 | 6.870 | 6.570 | -0.170 | -2.475% | 78.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.000 | 6.870 | 7.040 | 6.830 | -0.120 | -1.717% | 72.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.210 | 6.990 | 7.440 | 6.940 | -0.290 | -3.984% | 111.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.890 | 7.280 | 7.340 | 6.680 | 0.330 | 4.748% | 102.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.810 | 6.950 | 7.050 | 6.800 | 0.150 | 2.206% | 79.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.740 | 6.800 | 6.950 | 6.720 | -0.040 | -0.585% | 66.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.580 | 6.840 | 6.910 | 6.560 | 0.220 | 3.323% | 86.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.570 | 6.620 | 6.880 | 6.480 | 0.020 | 0.303% | 64.79万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.460 | 6.600 | 6.650 | 6.450 | 0.110 | 1.695% | 51.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.530 | 6.490 | 6.560 | 6.340 | -0.050 | -0.765% | 40.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.470 | 6.540 | 6.720 | 6.440 | 0.100 | 1.553% | 50.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.270 | 6.440 | 6.500 | 6.260 | 0.170 | 2.711% | 61.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.190 | 6.270 | 6.330 | 6.120 | 0.100 | 1.621% | 38.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.360 | 6.170 | 6.360 | 6.140 | -0.210 | -3.292% | 45.60万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.230 | 6.380 | 6.380 | 6.180 | 0.200 | 3.236% | 55.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.140 | 6.180 | 6.220 | 6.080 | 0.000 | 0.000% | 37.12万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.100 | 6.170 | 6.210 | 6.020 | 0.000 | 0.000% | 53.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.100 | 6.090 | 6.170 | 6.050 | 0.000 | 0.000% | 42.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.020 | 6.140 | 6.160 | 5.900 | 0.000 | 0.000% | 58.84万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.700 | 6.080 | 6.190 | 5.660 | 0.000 | 0.000% | 80.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.030 | 5.650 | 6.080 | 5.630 | 0.000 | 0.000% | 61.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.860 | 6.060 | 6.230 | 5.860 | 0.000 | 0.000% | 80.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.100 | 5.890 | 6.120 | 5.860 | 0.000 | 0.000% | 49.70万 | 0.00亿 | 0.000% |