天汽模（002510）历史行情
以下为天汽模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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.450 | 5.960 | 5.960 | 5.360 | 0.540 | 9.963% | 66.44万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.250 | 5.420 | 5.640 | 5.220 | 0.040 | 0.743% | 20.98万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.470 | 5.380 | 5.480 | 5.370 | -0.090 | -1.645% | 8.74万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.460 | 5.470 | 5.500 | 5.350 | -0.010 | -0.182% | 11.17万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.580 | 5.480 | 5.580 | 5.480 | -0.100 | -1.792% | 9.99万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.600 | 5.580 | 5.620 | 5.400 | -0.050 | -0.888% | 21.72万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.750 | 5.630 | 5.790 | 5.600 | -0.190 | -3.265% | 21.39万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.690 | 5.820 | 5.940 | 5.660 | 0.140 | 2.465% | 3,049.51万 | 1.78亿 | 3.004% |
| 2026-10-06 | 5.690 | 5.820 | 5.940 | 5.660 | 0.140 | 2.465% | 3,049.51万 | 1.78亿 | 3.004% |
| 2026-10-05 | 5.690 | 5.820 | 5.940 | 5.660 | 0.140 | 2.465% | 3,049.51万 | 1.78亿 | 3.004% |
| 2026-10-02 | 5.690 | 5.820 | 5.940 | 5.660 | 0.140 | 2.465% | 3,049.51万 | 1.78亿 | 3.004% |
| 2026-10-01 | 5.690 | 5.820 | 5.940 | 5.660 | 0.140 | 2.465% | 3,049.51万 | 1.78亿 | 3.004% |
| 2026-09-30 | 5.690 | 5.820 | 5.940 | 5.660 | 0.140 | 2.465% | 30.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.570 | 5.680 | 5.780 | 5.540 | 0.070 | 1.248% | 15.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.650 | 5.610 | 5.730 | 5.580 | -0.040 | -0.708% | 15.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.710 | 5.650 | 5.870 | 5.650 | -0.020 | -0.353% | 2,386.71万 | 1.37亿 | 2.351% |
| 2026-09-24 | 5.710 | 5.650 | 5.870 | 5.650 | -0.020 | -0.353% | 23.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.770 | 5.670 | 5.820 | 5.650 | -0.130 | -2.241% | 17.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.870 | 5.800 | 5.900 | 5.780 | -0.040 | -0.685% | 17.32万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.780 | 5.840 | 5.870 | 5.780 | 0.020 | 0.344% | 23.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.920 | 5.820 | 5.970 | 5.810 | -0.120 | -2.020% | 46.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.510 | 5.940 | 6.130 | 5.510 | 0.370 | 6.643% | 80.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.540 | 5.570 | 5.630 | 5.480 | -0.010 | -0.179% | 11.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.840 | 5.580 | 5.840 | 5.570 | -0.220 | -3.793% | 23.01万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.890 | 5.800 | 5.930 | 5.770 | -0.110 | -1.861% | 20.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.690 | 5.910 | 5.990 | 5.550 | 0.170 | 2.962% | 42.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.620 | 5.740 | 5.830 | 5.540 | 0.080 | 1.413% | 33.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.710 | 5.660 | 5.710 | 5.640 | -0.040 | -0.702% | 10.71万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.690 | 5.700 | 5.710 | 5.650 | 0.010 | 0.176% | 11.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.680 | 5.690 | 5.730 | 5.650 | -0.030 | -0.524% | 11.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.870 | 5.720 | 5.870 | 5.700 | -0.090 | -1.549% | 20.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.830 | 5.810 | 5.990 | 5.800 | 0.030 | 0.519% | 36.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.670 | 5.780 | 5.970 | 5.630 | 0.060 | 1.049% | 33.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.660 | 5.720 | 5.740 | 5.640 | 0.080 | 1.418% | 13.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.610 | 5.640 | 5.650 | 5.570 | -0.010 | -0.177% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.640 | 5.650 | 5.670 | 5.610 | 0.000 | 0.000% | 9.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.630 | 5.650 | 5.680 | 5.580 | 0.000 | 0.000% | 12.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.740 | 5.650 | 5.740 | 5.590 | -0.110 | -1.910% | 21.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.540 | 5.760 | 5.790 | 5.540 | 0.260 | 4.727% | 29.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.530 | 5.500 | 5.590 | 5.440 | -0.020 | -0.362% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.420 | 5.520 | 5.530 | 5.380 | 0.060 | 1.099% | 11.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.400 | 5.460 | 5.510 | 5.400 | 0.100 | 1.866% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.580 | 5.360 | 5.590 | 5.340 | -0.290 | -5.133% | 22.46万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.640 | 5.650 | 5.840 | 5.570 | 0.020 | 0.355% | 24.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.580 | 5.630 | 5.640 | 5.520 | 0.050 | 0.896% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.620 | 5.580 | 5.640 | 5.550 | -0.030 | -0.535% | 12.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.700 | 5.610 | 5.730 | 5.610 | -0.070 | -1.232% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.630 | 5.680 | 5.710 | 5.580 | 0.020 | 0.353% | 14.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.720 | 5.660 | 5.720 | 5.590 | -0.050 | -0.876% | 12.27万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.650 | 5.710 | 5.730 | 5.550 | 0.090 | 1.601% | 15.61万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.670 | 5.620 | 5.680 | 5.540 | -0.050 | -0.882% | 15.41万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.720 | 5.670 | 5.750 | 5.570 | -0.090 | -1.563% | 20.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.670 | 5.760 | 5.880 | 5.670 | 0.090 | 1.587% | 25.97万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.680 | 5.670 | 5.720 | 5.640 | -0.010 | -0.176% | 15.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.590 | 5.680 | 5.690 | 5.590 | 0.060 | 1.068% | 14.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.520 | 5.620 | 5.650 | 5.520 | 0.100 | 1.812% | 17.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.570 | 5.520 | 5.740 | 5.520 | -0.070 | -1.252% | 23.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.580 | 5.590 | 5.650 | 5.540 | 0.050 | 0.903% | 20.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.430 | 5.540 | 5.590 | 5.400 | 0.060 | 1.095% | 16.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.320 | 5.480 | 5.490 | 5.310 | 0.140 | 2.622% | 15.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.400 | 5.340 | 5.520 | 5.340 | -0.090 | -1.657% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.250 | 5.430 | 5.440 | 5.240 | 0.170 | 3.232% | 22.01万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.200 | 5.260 | 5.270 | 5.160 | 0.020 | 0.382% | 19.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.170 | 5.240 | 5.240 | 5.060 | 0.070 | 1.354% | 19.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.160 | 5.170 | 5.260 | 5.060 | 0.020 | 0.388% | 18.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.340 | 5.150 | 5.400 | 5.130 | -0.180 | -3.377% | 21.40万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.230 | 5.330 | 5.460 | 5.160 | 0.100 | 1.912% | 24.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.200 | 5.230 | 5.290 | 5.150 | 0.030 | 0.577% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.070 | 5.200 | 5.200 | 5.030 | 0.130 | 2.564% | 17.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.310 | 5.070 | 5.330 | 5.070 | -0.290 | -5.410% | 21.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.200 | 5.360 | 5.430 | 5.180 | 0.110 | 2.095% | 23.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.300 | 5.250 | 5.300 | 5.110 | -0.070 | -1.316% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.300 | 5.320 | 5.360 | 5.160 | 0.030 | 0.567% | 17.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.520 | 5.290 | 5.590 | 5.260 | -0.230 | -4.167% | 22.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.750 | 5.520 | 5.780 | 5.520 | -0.260 | -4.498% | 24.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.770 | 5.780 | 5.900 | 5.710 | 0.010 | 0.173% | 23.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.590 | 5.770 | 6.060 | 5.590 | 0.080 | 1.406% | 33.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.430 | 5.690 | 5.880 | 5.390 | 0.270 | 4.982% | 34.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.340 | 5.420 | 5.660 | 5.340 | 0.140 | 2.652% | 22.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.390 | 5.280 | 5.450 | 5.220 | -0.180 | -3.297% | 22.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.880 | 5.460 | 5.880 | 5.460 | -0.450 | -7.614% | 29.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.140 | 5.910 | 6.150 | 5.910 | -0.290 | -4.677% | 22.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.070 | 6.200 | 6.240 | 6.030 | 0.120 | 1.974% | 24.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.010 | 6.080 | 6.170 | 5.970 | 0.060 | 0.997% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.100 | 6.020 | 6.140 | 5.910 | -0.160 | -2.589% | 23.74万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.060 | 6.180 | 6.300 | 5.960 | 0.070 | 1.146% | 24.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.220 | 6.110 | 6.230 | 6.100 | -0.170 | -2.707% | 20.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.380 | 6.280 | 6.390 | 6.270 | -0.150 | -2.333% | 19.74万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.290 | 6.430 | 6.540 | 6.270 | 0.140 | 2.226% | 21.92万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.260 | 6.290 | 6.420 | 6.210 | 0.100 | 1.616% | 19.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.450 | 6.190 | 6.540 | 6.180 | -0.350 | -5.352% | 29.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.740 | 6.540 | 6.890 | 6.530 | -0.230 | -3.397% | 33.96万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.190 | 6.770 | 7.190 | 6.700 | 0.090 | 1.347% | 56.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.150 | 6.680 | 6.860 | 6.100 | 0.380 | 6.032% | 49.52万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.190 | 6.300 | 6.390 | 6.080 | 0.120 | 1.942% | 21.32万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.390 | 6.180 | 6.430 | 6.170 | -0.200 | -3.135% | 19.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.510 | 6.380 | 6.530 | 6.370 | -0.160 | -2.446% | 16.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.480 | 6.540 | 6.580 | 6.360 | 0.050 | 0.770% | 19.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.410 | 6.490 | 6.520 | 6.340 | 0.040 | 0.620% | 13.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.730 | 6.450 | 6.760 | 6.440 | -0.280 | -4.160% | 31.20万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.840 | 6.730 | 6.840 | 6.680 | -0.110 | -1.608% | 20.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.790 | 6.840 | 6.850 | 6.620 | 0.090 | 1.333% | 25.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.000 | 6.750 | 7.050 | 6.700 | -0.310 | -4.391% | 39.81万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.240 | 7.060 | 7.320 | 7.050 | -0.220 | -3.022% | 37.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.380 | 7.280 | 7.430 | 7.160 | -0.150 | -2.019% | 44.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.360 | 7.430 | 7.660 | 7.310 | 0.030 | 0.405% | 64.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.410 | 7.400 | 7.660 | 7.320 | -0.100 | -1.333% | 60.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.100 | 7.500 | 7.520 | 7.080 | 0.380 | 5.337% | 71.65万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.230 | 7.120 | 7.280 | 7.070 | -0.250 | -3.392% | 49.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.970 | 7.370 | 7.370 | 6.930 | 0.330 | 4.688% | 88.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.790 | 7.040 | 7.300 | 6.710 | 0.270 | 3.988% | 71.95万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.750 | 6.770 | 6.810 | 6.680 | 0.030 | 0.445% | 20.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.860 | 6.740 | 6.880 | 6.720 | -0.120 | -1.749% | 20.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.950 | 6.860 | 6.950 | 6.840 | -0.060 | -0.867% | 22.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.780 | 6.920 | 6.930 | 6.770 | 0.090 | 1.318% | 24.95万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.810 | 6.830 | 6.910 | 6.800 | 0.030 | 0.441% | 19.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.790 | 6.800 | 6.850 | 6.760 | 0.010 | 0.147% | 18.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.700 | 6.790 | 6.830 | 6.670 | 0.070 | 1.042% | 16.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.600 | 6.720 | 6.760 | 6.590 | 0.150 | 2.283% | 17.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.720 | 6.570 | 6.750 | 6.560 | -0.200 | -2.954% | 18.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.710 | 6.770 | 6.800 | 6.530 | 0.000 | 0.000% | 25.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.710 | 6.770 | 6.820 | 6.660 | 0.040 | 0.594% | 18.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.870 | 6.730 | 6.910 | 6.710 | -0.180 | -2.605% | 25.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.860 | 6.910 | 6.910 | 6.840 | 0.000 | 0.000% | 16.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.040 | 6.910 | 7.050 | 6.850 | -0.200 | -2.813% | 32.15万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.060 | 7.110 | 7.120 | 7.050 | 0.000 | 0.000% | 17.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.060 | 7.090 | 7.120 | 6.960 | 0.000 | 0.000% | 22.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.040 | 7.090 | 7.120 | 7.040 | 0.030 | 0.420% | 16.49万 | 1.17亿 | 1.640% |
| 2026-04-15 | 7.180 | 7.060 | 7.210 | 7.030 | 0.000 | 0.000% | 20.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.150 | 7.180 | 7.240 | 7.120 | 0.070 | 0.985% | 26.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.080 | 7.110 | 7.130 | 7.040 | 0.000 | 0.000% | 15.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.020 | 7.090 | 7.160 | 7.020 | 0.000 | 0.000% | 22.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.040 | 6.990 | 7.070 | 6.980 | 0.000 | 0.000% | 14.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.940 | 7.090 | 7.090 | 6.920 | 0.000 | 0.000% | 22.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.790 | 6.830 | 6.880 | 6.760 | 0.000 | 0.000% | 12.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.970 | 6.790 | 7.010 | 6.790 | 0.000 | 0.000% | 19.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.090 | 6.970 | 7.110 | 6.930 | 0.000 | 0.000% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.160 | 7.100 | 7.190 | 7.060 | 0.000 | 0.000% | 17.88万 | 0.00亿 | 0.000% |