天佑德酒（002646）历史行情
以下为天佑德酒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 | 7.150 | 7.210 | 7.250 | 7.000 | 0.050 | 0.698% | 9.54万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.110 | 7.160 | 7.280 | 7.020 | 0.020 | 0.280% | 9.73万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.070 | 7.140 | 7.240 | 6.990 | 0.080 | 1.133% | 1,080.21万 | 0.77亿 | 2.269% |
| 2026-10-06 | 7.070 | 7.140 | 7.240 | 6.990 | 0.080 | 1.133% | 1,080.21万 | 0.77亿 | 2.269% |
| 2026-10-05 | 7.070 | 7.140 | 7.240 | 6.990 | 0.080 | 1.133% | 1,080.21万 | 0.77亿 | 2.269% |
| 2026-10-02 | 7.070 | 7.140 | 7.240 | 6.990 | 0.080 | 1.133% | 1,080.21万 | 0.77亿 | 2.269% |
| 2026-10-01 | 7.070 | 7.140 | 7.240 | 6.990 | 0.080 | 1.133% | 1,080.21万 | 0.77亿 | 2.269% |
| 2026-09-30 | 7.070 | 7.140 | 7.240 | 6.990 | 0.080 | 1.133% | 10.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.080 | 7.060 | 7.140 | 6.980 | -0.020 | -0.282% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.090 | 7.080 | 7.460 | 6.970 | 0.000 | 0.000% | 14.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.330 | 7.080 | 7.430 | 7.060 | -0.260 | -3.542% | 2,687.50万 | 1.93亿 | 5.646% |
| 2026-09-24 | 7.330 | 7.080 | 7.430 | 7.060 | -0.260 | -3.542% | 26.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.030 | 7.340 | 7.770 | 7.030 | 0.280 | 3.966% | 37.85万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.040 | 7.060 | 7.130 | 6.970 | 0.010 | 0.142% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.820 | 7.050 | 7.080 | 6.780 | 0.250 | 3.676% | 6.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.820 | 6.800 | 6.930 | 6.780 | 0.010 | 0.147% | 6.83万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.830 | 6.790 | 6.830 | 6.690 | -0.030 | -0.440% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.700 | 6.820 | 6.840 | 6.580 | 0.110 | 1.639% | 4.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.870 | 6.710 | 6.880 | 6.690 | -0.160 | -2.329% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.850 | 6.870 | 6.930 | 6.820 | 0.030 | 0.439% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.020 | 6.840 | 7.090 | 6.810 | -0.250 | -3.526% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.270 | 7.090 | 7.320 | 7.070 | -0.170 | -2.342% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.360 | 7.260 | 7.380 | 7.240 | -0.120 | -1.626% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.210 | 7.380 | 7.380 | 7.210 | 0.150 | 2.075% | 7.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.140 | 7.230 | 7.250 | 7.090 | 0.040 | 0.556% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.070 | 7.190 | 7.290 | 7.010 | 0.160 | 2.276% | 11.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.240 | 7.030 | 7.360 | 7.010 | -0.160 | -2.225% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.080 | 7.190 | 7.500 | 7.040 | 0.120 | 1.697% | 20.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.930 | 7.070 | 7.100 | 6.900 | 0.150 | 2.168% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.920 | 6.920 | 6.990 | 6.890 | -0.040 | -0.575% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.840 | 6.960 | 6.970 | 6.790 | 0.130 | 1.903% | 4.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.910 | 6.830 | 6.930 | 6.810 | -0.090 | -1.301% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.950 | 6.920 | 7.040 | 6.910 | -0.020 | -0.288% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.760 | 6.940 | 6.950 | 6.760 | 0.140 | 2.059% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.760 | 6.800 | 6.860 | 6.700 | 0.030 | 0.443% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.860 | 6.770 | 6.860 | 6.660 | -0.130 | -1.884% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.820 | 6.900 | 6.900 | 6.790 | 0.100 | 1.471% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.940 | 6.800 | 6.950 | 6.770 | -0.150 | -2.158% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.970 | 6.950 | 7.020 | 6.900 | -0.020 | -0.287% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.000 | 6.970 | 7.040 | 6.910 | -0.070 | -0.994% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.120 | 7.040 | 7.140 | 6.970 | -0.080 | -1.124% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.130 | 7.120 | 7.240 | 7.100 | -0.020 | -0.280% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.100 | 7.140 | 7.210 | 7.010 | 0.090 | 1.277% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.150 | 7.050 | 7.200 | 7.030 | -0.160 | -2.219% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.800 | 7.210 | 7.250 | 6.800 | 0.410 | 6.029% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.800 | 6.800 | 6.820 | 6.660 | -0.020 | -0.293% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.860 | 6.820 | 6.870 | 6.720 | 0.000 | 0.000% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.900 | 6.820 | 6.920 | 6.770 | -0.070 | -1.016% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.030 | 6.890 | 7.040 | 6.870 | -0.100 | -1.431% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.870 | 6.990 | 7.010 | 6.830 | 0.100 | 1.451% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.730 | 6.890 | 6.900 | 6.710 | 0.030 | 0.437% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.670 | 6.860 | 7.080 | 6.640 | 0.170 | 2.541% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.570 | 6.690 | 6.760 | 6.560 | 0.050 | 0.753% | 8.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.430 | 6.640 | 6.640 | 6.410 | 0.210 | 3.266% | 7.71万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.300 | 6.430 | 6.470 | 6.280 | 0.110 | 1.741% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.480 | 6.320 | 6.520 | 6.320 | -0.190 | -2.919% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.510 | 6.510 | 6.530 | 6.410 | -0.050 | -0.762% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.480 | 6.560 | 6.560 | 6.420 | 0.040 | 0.613% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.680 | 6.520 | 6.720 | 6.460 | -0.150 | -2.249% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.620 | 6.670 | 6.820 | 6.580 | 0.030 | 0.452% | 8.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.830 | 6.640 | 6.920 | 6.590 | -0.180 | -2.639% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.690 | 6.820 | 6.860 | 6.620 | 0.100 | 1.488% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.520 | 6.720 | 6.800 | 6.460 | 0.210 | 3.226% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.400 | 6.510 | 6.540 | 6.370 | 0.110 | 1.719% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.450 | 6.400 | 6.540 | 6.360 | -0.050 | -0.775% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.310 | 6.450 | 6.560 | 6.160 | 0.200 | 3.200% | 7.35万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.340 | 6.250 | 6.400 | 6.190 | -0.090 | -1.420% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.390 | 6.340 | 6.440 | 6.270 | -0.030 | -0.471% | 4.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.570 | 6.370 | 6.620 | 6.340 | -0.225 | -3.412% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.575 | 6.595 | 6.665 | 6.545 | -0.010 | -0.151% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.505 | 6.605 | 6.665 | 6.505 | 0.110 | 1.694% | 5.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.495 | 6.495 | 6.665 | 6.495 | -0.050 | -0.764% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.385 | 6.545 | 6.645 | 6.345 | 0.240 | 3.807% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.405 | 6.305 | 6.435 | 6.205 | -0.120 | -1.868% | 5.62万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.345 | 6.425 | 6.475 | 6.115 | 0.070 | 1.101% | 7.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.495 | 6.355 | 6.585 | 6.355 | -0.220 | -3.346% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.465 | 6.575 | 6.655 | 6.395 | 0.060 | 0.921% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.735 | 6.515 | 6.805 | 6.505 | -0.270 | -3.979% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.595 | 6.785 | 6.915 | 6.595 | 0.140 | 2.107% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.565 | 6.645 | 6.655 | 6.395 | 0.060 | 0.911% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.625 | 6.585 | 6.645 | 6.485 | -0.050 | -0.754% | 5.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.825 | 6.635 | 6.825 | 6.575 | -0.200 | -2.926% | 7.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.905 | 6.835 | 6.925 | 6.775 | -0.090 | -1.300% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.935 | 6.925 | 7.075 | 6.875 | -0.030 | -0.431% | 7.02万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.845 | 6.955 | 6.955 | 6.775 | 0.150 | 2.204% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.905 | 6.805 | 6.925 | 6.755 | -0.170 | -2.437% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.995 | 6.975 | 7.075 | 6.905 | -0.050 | -0.712% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.155 | 7.025 | 7.155 | 6.965 | -0.050 | -0.707% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.245 | 7.075 | 7.315 | 6.995 | -0.190 | -2.615% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.215 | 7.265 | 7.395 | 7.215 | 0.060 | 0.833% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.445 | 7.205 | 7.515 | 7.165 | -0.260 | -3.483% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.625 | 7.465 | 7.625 | 7.405 | -0.170 | -2.227% | 7.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.785 | 7.635 | 7.825 | 7.595 | -0.190 | -2.428% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.655 | 7.825 | 7.845 | 7.525 | 0.090 | 1.164% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.575 | 7.735 | 7.815 | 7.505 | 0.190 | 2.518% | 9.23万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.645 | 7.545 | 7.725 | 7.495 | -0.180 | -2.330% | 7.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.565 | 7.725 | 7.905 | 7.415 | 0.100 | 1.311% | 11.19万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.665 | 7.625 | 7.805 | 7.545 | -0.100 | -1.294% | 5.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.545 | 7.725 | 7.765 | 7.485 | 0.190 | 2.522% | 7.10万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.775 | 7.535 | 7.795 | 7.475 | -0.230 | -2.962% | 9.31万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.855 | 7.765 | 7.985 | 7.735 | -0.080 | -1.020% | 6.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.865 | 7.845 | 7.955 | 7.825 | -0.040 | -0.507% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.755 | 7.885 | 7.905 | 7.755 | 0.120 | 1.545% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.795 | 7.765 | 7.825 | 7.695 | -0.030 | -0.385% | 3.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.935 | 7.795 | 7.955 | 7.765 | -0.230 | -2.866% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.915 | 8.025 | 8.155 | 7.855 | 0.100 | 1.262% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.945 | 7.925 | 7.975 | 7.905 | -0.030 | -0.377% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.185 | 7.955 | 8.185 | 7.935 | -0.220 | -2.691% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.115 | 8.175 | 8.185 | 8.055 | 0.060 | 0.739% | 4.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.075 | 8.115 | 8.135 | 8.045 | 0.050 | 0.620% | 3.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.105 | 8.065 | 8.175 | 8.055 | -0.040 | -0.494% | 4.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.095 | 8.105 | 8.115 | 8.015 | 0.020 | 0.247% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.115 | 8.085 | 8.185 | 8.075 | -0.050 | -0.615% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.025 | 8.135 | 8.145 | 7.975 | 0.090 | 1.119% | 6.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.945 | 8.045 | 8.045 | 7.935 | 0.100 | 1.259% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.925 | 7.945 | 7.995 | 7.775 | -0.020 | -0.251% | 5.23万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.845 | 7.965 | 7.995 | 7.775 | 0.070 | 0.887% | 6.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.845 | 7.895 | 8.035 | 7.845 | 0.070 | 0.895% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.885 | 7.825 | 7.895 | 7.825 | -0.070 | -0.887% | 3.40万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.955 | 7.895 | 8.015 | 7.895 | -0.070 | -0.879% | 3.24万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.915 | 7.965 | 7.975 | 7.885 | 0.030 | 0.378% | 2.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.005 | 7.935 | 8.005 | 7.875 | -0.100 | -1.245% | 4.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.995 | 8.035 | 8.045 | 7.945 | 0.030 | 0.375% | 2.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.085 | 8.005 | 8.095 | 7.985 | -0.080 | -0.989% | 3.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.085 | 8.085 | 8.095 | 7.965 | 0.050 | 0.622% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.015 | 8.035 | 8.055 | 7.955 | 0.000 | 0.000% | 3.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.025 | 8.015 | 8.085 | 7.985 | 0.000 | 0.000% | 3.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.085 | 7.965 | 8.115 | 7.935 | 0.000 | 0.000% | 3.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.075 | 8.115 | 8.115 | 8.015 | 0.000 | 0.000% | 3.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.815 | 7.955 | 7.985 | 7.795 | 0.000 | 0.000% | 3.00万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.105 | 7.815 | 8.175 | 7.805 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.125 | 8.085 | 8.175 | 8.065 | 0.000 | 0.000% | 3.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.165 | 8.155 | 8.195 | 8.055 | 0.000 | 0.000% | 5.31万 | 0.00亿 | 0.000% |