天沃科技（002564）历史行情
以下为天沃科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.150 | 5.030 | 5.190 | 5.010 | -0.160 | -3.083% | 1,057.63万 | 0.54亿 | 1.231% |
| 2026-10-13 | 4.960 | 5.190 | 5.320 | 4.870 | 0.170 | 3.390% | 37.45万 | 1.92亿 | 4.360% |
| 2026-10-12 | 5.120 | 5.020 | 5.200 | 5.000 | -0.170 | -3.280% | 22.59万 | 1.15亿 | 2.630% |
| 2026-10-09 | 5.220 | 5.190 | 5.250 | 5.000 | -0.080 | -1.520% | 32.55万 | 1.67亿 | 3.790% |
| 2026-10-08 | 5.200 | 5.270 | 5.440 | 5.120 | 0.090 | 1.740% | 46.58万 | 2.46亿 | 5.420% |
| 2026-10-07 | 5.140 | 5.180 | 5.210 | 5.100 | 0.030 | 0.583% | 2,712.39万 | 1.40亿 | 3.158% |
| 2026-10-06 | 5.140 | 5.180 | 5.210 | 5.100 | 0.030 | 0.583% | 2,712.39万 | 1.40亿 | 3.158% |
| 2026-10-05 | 5.140 | 5.180 | 5.210 | 5.100 | 0.030 | 0.583% | 2,712.39万 | 1.40亿 | 3.158% |
| 2026-10-02 | 5.140 | 5.180 | 5.210 | 5.100 | 0.030 | 0.583% | 2,712.39万 | 1.40亿 | 3.158% |
| 2026-10-01 | 5.140 | 5.180 | 5.210 | 5.100 | 0.030 | 0.583% | 2,712.39万 | 1.40亿 | 3.158% |
| 2026-09-30 | 5.140 | 5.180 | 5.210 | 5.100 | 0.030 | 0.580% | 27.12万 | 1.40亿 | 3.160% |
| 2026-09-29 | 5.090 | 5.150 | 5.190 | 5.000 | 0.050 | 0.980% | 30.11万 | 1.55亿 | 3.510% |
| 2026-09-28 | 5.200 | 5.100 | 5.400 | 5.070 | -0.180 | -3.410% | 40.88万 | 2.10亿 | 4.760% |
| 2026-09-27 | 5.410 | 5.280 | 5.520 | 5.250 | -0.210 | -3.825% | 7,703.17万 | 4.13亿 | 8.969% |
| 2026-09-24 | 5.410 | 5.280 | 5.520 | 5.250 | -0.210 | -3.830% | 77.03万 | 4.13亿 | 8.970% |
| 2026-09-23 | 5.540 | 5.490 | 6.000 | 5.470 | 0.040 | 0.730% | 115.53万 | 6.69亿 | 13.450% |
| 2026-09-22 | 5.000 | 5.450 | 5.450 | 4.970 | 0.500 | 10.100% | 25.76万 | 1.37亿 | 3.000% |
| 2026-09-21 | 4.840 | 4.950 | 4.950 | 4.800 | 0.060 | 1.230% | 22.27万 | 1.09亿 | 2.590% |
| 2026-09-18 | 4.850 | 4.890 | 4.900 | 4.800 | 0.060 | 1.240% | 21.06万 | 1.02亿 | 2.450% |
| 2026-09-17 | 4.920 | 4.830 | 4.920 | 4.770 | -0.100 | -2.030% | 19.58万 | 0.95亿 | 2.280% |
| 2026-09-16 | 4.950 | 4.930 | 4.990 | 4.830 | -0.010 | -0.200% | 18.09万 | 0.89亿 | 2.110% |
| 2026-09-15 | 5.090 | 4.940 | 5.130 | 4.930 | -0.140 | -2.760% | 24.81万 | 1.24亿 | 2.890% |
| 2026-09-14 | 5.180 | 5.080 | 5.220 | 5.000 | -0.090 | -1.740% | 31.73万 | 1.61亿 | 3.690% |
| 2026-09-11 | 5.280 | 5.170 | 5.350 | 5.140 | -0.160 | -3.000% | 52.28万 | 2.73亿 | 6.090% |
| 2026-09-10 | 5.230 | 5.330 | 5.680 | 5.200 | -0.020 | -0.370% | 76.36万 | 4.16亿 | 8.890% |
| 2026-09-09 | 5.410 | 5.350 | 5.450 | 5.140 | -0.060 | -1.110% | 73.45万 | 3.86亿 | 8.550% |
| 2026-09-08 | 5.560 | 5.410 | 5.770 | 5.400 | -0.010 | -0.180% | 111.30万 | 6.15亿 | 12.960% |
| 2026-09-07 | 5.360 | 5.420 | 5.420 | 5.050 | 0.490 | 9.940% | 34.37万 | 1.82亿 | 4.000% |
| 2026-09-04 | 4.480 | 4.930 | 4.930 | 4.480 | 0.450 | 10.040% | 16.28万 | 0.78亿 | 1.900% |
| 2026-09-03 | 4.600 | 4.480 | 4.620 | 4.480 | -0.110 | -2.400% | 8.35万 | 0.38亿 | 0.970% |
| 2026-09-02 | 4.550 | 4.590 | 4.630 | 4.470 | 0.030 | 0.660% | 8.06万 | 0.37亿 | 0.940% |
| 2026-09-01 | 4.480 | 4.560 | 4.600 | 4.480 | 0.040 | 0.880% | 10.59万 | 0.48亿 | 1.230% |
| 2026-08-31 | 4.490 | 4.520 | 4.550 | 4.470 | 0.000 | 0.000% | 7.30万 | 0.33亿 | 0.850% |
| 2026-08-28 | 4.530 | 4.520 | 4.560 | 4.500 | 0.010 | 0.220% | 7.49万 | 0.34亿 | 0.870% |
| 2026-08-27 | 4.470 | 4.510 | 4.520 | 4.450 | 0.010 | 0.220% | 8.00万 | 0.36亿 | 0.930% |
| 2026-08-26 | 4.400 | 4.500 | 4.550 | 4.390 | 0.080 | 1.810% | 11.17万 | 0.50亿 | 1.300% |
| 2026-08-25 | 4.290 | 4.420 | 4.450 | 4.240 | 0.140 | 3.270% | 13.03万 | 0.57亿 | 1.520% |
| 2026-08-24 | 4.420 | 4.280 | 4.420 | 4.240 | -0.140 | -3.170% | 13.11万 | 0.57亿 | 1.530% |
| 2026-08-21 | 4.350 | 4.420 | 4.440 | 4.310 | 0.020 | 0.450% | 9.25万 | 0.41亿 | 1.080% |
| 2026-08-20 | 4.350 | 4.400 | 4.410 | 4.330 | 0.070 | 1.620% | 9.41万 | 0.41亿 | 1.100% |
| 2026-08-19 | 4.520 | 4.330 | 4.520 | 4.320 | -0.190 | -4.200% | 10.25万 | 0.45亿 | 1.190% |
| 2026-08-18 | 4.580 | 4.520 | 4.610 | 4.470 | -0.040 | -0.880% | 9.83万 | 0.44亿 | 1.140% |
| 2026-08-17 | 4.560 | 4.560 | 4.580 | 4.490 | 0.000 | 0.000% | 7.12万 | 0.32亿 | 0.830% |
| 2026-08-14 | 4.590 | 4.560 | 4.620 | 4.480 | -0.020 | -0.440% | 11.14万 | 0.51亿 | 1.300% |
| 2026-08-13 | 4.740 | 4.580 | 4.780 | 4.570 | -0.160 | -3.380% | 14.03万 | 0.65亿 | 1.630% |
| 2026-08-12 | 4.690 | 4.740 | 4.770 | 4.590 | 0.110 | 2.380% | 15.96万 | 0.75亿 | 1.860% |
| 2026-08-11 | 4.590 | 4.630 | 4.710 | 4.490 | 0.070 | 1.540% | 15.64万 | 0.72亿 | 1.820% |
| 2026-08-10 | 4.400 | 4.560 | 4.600 | 4.380 | 0.160 | 3.640% | 17.87万 | 0.81亿 | 2.080% |
| 2026-08-07 | 4.480 | 4.400 | 4.490 | 4.320 | -0.080 | -1.790% | 14.46万 | 0.63亿 | 1.680% |
| 2026-08-06 | 4.440 | 4.480 | 4.500 | 4.380 | 0.040 | 0.900% | 14.62万 | 0.65亿 | 1.700% |
| 2026-08-05 | 4.440 | 4.440 | 4.470 | 4.370 | 0.000 | 0.000% | 14.14万 | 0.63亿 | 1.650% |
| 2026-08-04 | 4.470 | 4.440 | 4.500 | 4.420 | -0.020 | -0.450% | 10.52万 | 0.47亿 | 1.220% |
| 2026-08-03 | 4.380 | 4.460 | 4.480 | 4.350 | 0.100 | 2.290% | 11.74万 | 0.52亿 | 1.370% |
| 2026-07-31 | 4.350 | 4.360 | 4.420 | 4.330 | 0.030 | 0.690% | 10.72万 | 0.47亿 | 1.250% |
| 2026-07-30 | 4.350 | 4.330 | 4.460 | 4.310 | -0.020 | -0.460% | 13.72万 | 0.60亿 | 1.600% |
| 2026-07-29 | 4.290 | 4.350 | 4.370 | 4.230 | 0.060 | 1.400% | 11.54万 | 0.50亿 | 1.340% |
| 2026-07-28 | 4.250 | 4.290 | 4.470 | 4.240 | 0.040 | 0.940% | 14.31万 | 0.62亿 | 1.670% |
| 2026-07-27 | 4.090 | 4.250 | 4.270 | 4.030 | 0.180 | 4.420% | 16.50万 | 0.69亿 | 1.920% |
| 2026-07-24 | 4.200 | 4.070 | 4.270 | 4.060 | -0.130 | -3.100% | 12.67万 | 0.53亿 | 1.480% |
| 2026-07-23 | 4.020 | 4.200 | 4.220 | 3.990 | 0.170 | 4.220% | 18.55万 | 0.77亿 | 2.160% |
| 2026-07-22 | 4.010 | 4.030 | 4.160 | 4.000 | -0.050 | -1.230% | 10.95万 | 0.45亿 | 1.280% |
| 2026-07-21 | 4.090 | 4.080 | 4.120 | 3.930 | 0.040 | 0.990% | 17.96万 | 0.72亿 | 2.090% |
| 2026-07-20 | 4.100 | 4.040 | 4.250 | 3.990 | -0.060 | -1.460% | 18.54万 | 0.77亿 | 2.160% |
| 2026-07-17 | 4.230 | 4.100 | 4.280 | 4.060 | -0.130 | -3.070% | 14.90万 | 0.62亿 | 1.740% |
| 2026-07-16 | 4.130 | 4.230 | 4.280 | 4.070 | 0.050 | 1.200% | 15.19万 | 0.64亿 | 1.770% |
| 2026-07-15 | 4.090 | 4.180 | 4.250 | 4.070 | 0.060 | 1.460% | 13.56万 | 0.57亿 | 1.580% |
| 2026-07-14 | 4.070 | 4.120 | 4.150 | 3.970 | 0.050 | 1.230% | 15.58万 | 0.63亿 | 1.810% |
| 2026-07-13 | 4.300 | 4.070 | 4.330 | 4.040 | -0.260 | -6.000% | 20.27万 | 0.84亿 | 2.360% |
| 2026-07-10 | 4.200 | 4.330 | 4.460 | 4.130 | 0.120 | 2.850% | 21.51万 | 0.93亿 | 2.500% |
| 2026-07-09 | 4.180 | 4.210 | 4.260 | 4.090 | -0.020 | -0.470% | 13.00万 | 0.54亿 | 1.510% |
| 2026-07-08 | 4.210 | 4.230 | 4.270 | 4.170 | -0.010 | -0.240% | 11.75万 | 0.50亿 | 1.370% |
| 2026-07-07 | 4.350 | 4.240 | 4.370 | 4.210 | -0.140 | -3.200% | 12.22万 | 0.52亿 | 1.420% |
| 2026-07-06 | 4.470 | 4.380 | 4.580 | 4.370 | -0.120 | -2.670% | 12.70万 | 0.56亿 | 1.480% |
| 2026-07-03 | 4.460 | 4.500 | 4.540 | 4.340 | 0.140 | 3.210% | 21.73万 | 0.97亿 | 2.530% |
| 2026-07-02 | 4.410 | 4.360 | 4.540 | 4.350 | -0.090 | -2.020% | 17.04万 | 0.76亿 | 1.980% |
| 2026-07-01 | 4.300 | 4.450 | 4.550 | 4.300 | 0.150 | 3.490% | 21.09万 | 0.93亿 | 2.460% |
| 2026-06-30 | 4.290 | 4.300 | 4.370 | 4.240 | 0.000 | 0.000% | 13.35万 | 0.58亿 | 1.550% |
| 2026-06-29 | 4.300 | 4.300 | 4.350 | 4.180 | -0.030 | -0.690% | 18.71万 | 0.80亿 | 2.180% |
| 2026-06-26 | 4.400 | 4.330 | 4.470 | 4.290 | -0.100 | -2.260% | 14.36万 | 0.63亿 | 1.670% |
| 2026-06-25 | 4.460 | 4.430 | 4.550 | 4.350 | -0.020 | -0.450% | 18.13万 | 0.80亿 | 2.110% |
| 2026-06-24 | 4.640 | 4.450 | 4.660 | 4.420 | -0.180 | -3.890% | 18.41万 | 0.83亿 | 2.140% |
| 2026-06-23 | 4.510 | 4.630 | 4.670 | 4.450 | 0.120 | 2.660% | 23.14万 | 1.07亿 | 2.690% |
| 2026-06-22 | 4.600 | 4.510 | 4.650 | 4.400 | -0.160 | -3.430% | 24.36万 | 1.09亿 | 2.840% |
| 2026-06-18 | 4.810 | 4.670 | 4.950 | 4.630 | -0.180 | -3.710% | 28.84万 | 1.36亿 | 3.360% |
| 2026-06-17 | 5.010 | 4.850 | 5.300 | 4.730 | 0.030 | 0.620% | 46.93万 | 2.32亿 | 5.460% |
| 2026-06-16 | 4.750 | 4.820 | 4.920 | 4.680 | 0.070 | 1.470% | 17.86万 | 0.86亿 | 2.080% |
| 2026-06-15 | 4.900 | 4.750 | 4.940 | 4.690 | -0.140 | -2.860% | 18.81万 | 0.90亿 | 2.190% |
| 2026-06-12 | 4.860 | 4.890 | 4.920 | 4.780 | 0.110 | 2.300% | 13.01万 | 0.63亿 | 1.510% |
| 2026-06-11 | 4.720 | 4.780 | 4.790 | 4.630 | -0.010 | -0.210% | 10.84万 | 0.51亿 | 1.260% |
| 2026-06-10 | 4.880 | 4.790 | 4.930 | 4.700 | -0.070 | -1.440% | 10.84万 | 0.52亿 | 1.260% |
| 2026-06-09 | 4.870 | 4.860 | 4.930 | 4.740 | 0.080 | 1.670% | 15.42万 | 0.75亿 | 1.800% |
| 2026-06-08 | 4.950 | 4.780 | 5.060 | 4.680 | -0.300 | -5.910% | 18.30万 | 0.88亿 | 2.130% |
| 2026-06-05 | 5.040 | 5.080 | 5.190 | 4.920 | 0.020 | 0.400% | 14.95万 | 0.76亿 | 1.740% |
| 2026-06-04 | 5.060 | 5.060 | 5.100 | 5.010 | -0.010 | -0.200% | 12.91万 | 0.65亿 | 1.500% |
| 2026-06-03 | 5.120 | 5.070 | 5.140 | 5.020 | -0.060 | -1.170% | 13.53万 | 0.69亿 | 1.580% |
| 2026-06-02 | 5.280 | 5.130 | 5.300 | 5.060 | -0.150 | -2.840% | 11.87万 | 0.61亿 | 1.380% |
| 2026-06-01 | 5.160 | 5.280 | 5.330 | 4.990 | 0.120 | 2.330% | 16.91万 | 0.88亿 | 1.970% |
| 2026-05-29 | 5.380 | 5.160 | 5.400 | 5.070 | -0.190 | -3.550% | 16.86万 | 0.87亿 | 1.960% |
| 2026-05-28 | 5.280 | 5.350 | 5.410 | 5.280 | 0.020 | 0.380% | 12.38万 | 0.66亿 | 1.440% |
| 2026-05-27 | 5.460 | 5.330 | 5.500 | 5.300 | -0.170 | -3.090% | 12.42万 | 0.67亿 | 1.450% |
| 2026-05-26 | 5.520 | 5.500 | 5.650 | 5.410 | -0.050 | -0.900% | 14.03万 | 0.77亿 | 1.630% |
| 2026-05-25 | 5.710 | 5.550 | 5.720 | 5.510 | -0.230 | -3.980% | 18.39万 | 1.03亿 | 2.140% |
| 2026-05-22 | 5.690 | 5.780 | 5.800 | 5.600 | 0.140 | 2.480% | 13.80万 | 0.79亿 | 1.610% |
| 2026-05-21 | 6.000 | 5.640 | 6.090 | 5.630 | -0.360 | -6.000% | 17.50万 | 1.03亿 | 2.040% |
| 2026-05-20 | 5.870 | 6.000 | 6.060 | 5.710 | 0.090 | 1.520% | 19.54万 | 1.15亿 | 2.270% |
| 2026-05-19 | 5.910 | 5.910 | 5.950 | 5.790 | 0.000 | 0.000% | 11.44万 | 0.67亿 | 1.330% |
| 2026-05-18 | 5.870 | 5.910 | 5.950 | 5.790 | 0.050 | 0.850% | 13.05万 | 0.77亿 | 1.520% |
| 2026-05-15 | 6.000 | 5.860 | 6.020 | 5.820 | -0.140 | -2.330% | 19.46万 | 1.15亿 | 2.270% |
| 2026-05-14 | 6.260 | 6.000 | 6.280 | 6.000 | -0.260 | -4.150% | 20.84万 | 1.27亿 | 2.430% |
| 2026-05-13 | 6.130 | 6.260 | 6.280 | 6.130 | 0.110 | 1.790% | 18.61万 | 1.16亿 | 2.170% |
| 2026-05-12 | 6.370 | 6.150 | 6.370 | 6.120 | -0.250 | -3.910% | 25.04万 | 1.55亿 | 2.920% |
| 2026-05-11 | 6.340 | 6.400 | 6.480 | 6.300 | 0.100 | 1.590% | 20.52万 | 1.31亿 | 2.390% |
| 2026-05-08 | 6.260 | 6.300 | 6.330 | 6.190 | 0.020 | 0.320% | 13.68万 | 0.86亿 | 1.590% |
| 2026-05-07 | 6.200 | 6.280 | 6.350 | 6.170 | 0.060 | 0.960% | 17.90万 | 1.12亿 | 2.080% |
| 2026-05-06 | 6.180 | 6.220 | 6.360 | 6.150 | 0.050 | 0.810% | 16.76万 | 1.05亿 | 1.950% |
| 2026-04-30 | 6.300 | 6.170 | 6.480 | 6.100 | -0.230 | -3.590% | 23.25万 | 1.44亿 | 2.710% |
| 2026-04-29 | 6.320 | 6.400 | 6.490 | 6.250 | 0.070 | 1.110% | 12.79万 | 0.82亿 | 1.490% |
| 2026-04-28 | 6.340 | 6.330 | 6.380 | 6.260 | -0.030 | -0.470% | 12.39万 | 0.78亿 | 1.440% |
| 2026-04-27 | 6.230 | 6.360 | 6.570 | 6.180 | 0.130 | 2.090% | 22.61万 | 1.45亿 | 2.630% |
| 2026-04-24 | 6.280 | 6.230 | 6.310 | 6.150 | -0.080 | -1.270% | 13.97万 | 0.87亿 | 1.630% |
| 2026-04-23 | 6.290 | 6.310 | 6.350 | 6.190 | 0.020 | 0.320% | 19.10万 | 1.20亿 | 2.220% |
| 2026-04-22 | 6.140 | 6.290 | 6.350 | 6.070 | 0.140 | 2.280% | 26.72万 | 1.67亿 | 3.110% |
| 2026-04-21 | 6.230 | 6.150 | 6.230 | 6.080 | -0.100 | -1.600% | 13.49万 | 0.83亿 | 1.570% |
| 2026-04-20 | 6.320 | 6.250 | 6.350 | 6.140 | -0.130 | -2.040% | 20.29万 | 1.26亿 | 2.360% |
| 2026-04-17 | 6.060 | 6.380 | 6.530 | 5.950 | 0.290 | 4.760% | 35.70万 | 2.23亿 | 4.160% |
| 2026-04-16 | 6.000 | 6.090 | 6.150 | 5.970 | 0.080 | 1.330% | 13.73万 | 0.83亿 | 1.600% |
| 2026-04-15 | 6.230 | 6.010 | 6.240 | 5.990 | 0.000 | 0.000% | 13.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.200 | 6.190 | 6.220 | 6.080 | 0.050 | 0.814% | 12.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.030 | 6.140 | 6.170 | 6.030 | 0.000 | 0.000% | 9.52万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.130 | 6.070 | 6.150 | 6.060 | 0.000 | 0.000% | 8.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.080 | 6.060 | 6.190 | 5.980 | 0.000 | 0.000% | 15.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.010 | 6.130 | 6.140 | 5.990 | 0.000 | 0.000% | 15.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.780 | 5.890 | 5.940 | 5.720 | 0.000 | 0.000% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.970 | 5.810 | 6.020 | 5.760 | 0.000 | 0.000% | 12.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.170 | 5.970 | 6.170 | 5.930 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.180 | 6.160 | 6.220 | 6.080 | 0.000 | 0.000% | 11.37万 | 0.00亿 | 0.000% |