ST天际（002759）历史行情

以下为ST天际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	13.580	13.800	13.990	13.100	0.240	1.770%	3,022.17万	4.14亿	6.032%
2026-10-08	13.600	13.560	14.100	13.520	0.020	0.148%	21.72万	0.00亿	0.000%
2026-10-07	13.550	13.540	13.810	13.400	-0.110	-0.806%	1,622.81万	2.21亿	3.239%
2026-10-06	13.550	13.540	13.810	13.400	-0.110	-0.806%	1,622.81万	2.21亿	3.239%
2026-10-05	13.550	13.540	13.810	13.400	-0.110	-0.806%	1,622.81万	2.21亿	3.239%
2026-10-02	13.550	13.540	13.810	13.400	-0.110	-0.806%	1,622.81万	2.21亿	3.239%
2026-10-01	13.550	13.540	13.810	13.400	-0.110	-0.806%	1,622.81万	2.21亿	3.239%
2026-09-30	13.550	13.540	13.810	13.400	-0.110	-0.806%	16.23万	0.00亿	0.000%
2026-09-29	13.650	13.650	14.150	13.610	0.210	1.563%	17.58万	0.00亿	0.000%
2026-09-28	13.870	13.440	13.870	13.330	-0.450	-3.240%	12.36万	0.00亿	0.000%
2026-09-27	14.280	13.890	14.480	13.890	-0.430	-3.003%	1,199.95万	1.69亿	2.395%
2026-09-24	14.280	13.890	14.480	13.890	-0.430	-3.003%	12.00万	0.00亿	0.000%
2026-09-23	14.800	14.320	14.830	14.310	-0.520	-3.504%	13.64万	0.00亿	0.000%
2026-09-22	15.250	14.840	15.410	14.800	-0.440	-2.880%	18.08万	0.00亿	0.000%
2026-09-21	14.540	15.280	15.560	14.480	0.840	5.817%	23.80万	0.00亿	0.000%
2026-09-18	14.460	14.440	14.550	14.260	0.320	2.266%	13.64万	0.00亿	0.000%
2026-09-17	14.300	14.120	14.550	14.110	-0.210	-1.465%	12.86万	0.00亿	0.000%
2026-09-16	14.460	14.330	14.500	13.800	-0.270	-1.849%	23.09万	0.00亿	0.000%
2026-09-15	14.990	14.600	15.250	14.580	-0.490	-3.247%	15.24万	0.00亿	0.000%
2026-09-14	14.830	15.090	15.360	14.710	0.270	1.822%	11.35万	0.00亿	0.000%
2026-09-11	15.100	14.820	15.240	14.680	-0.600	-3.891%	15.81万	0.00亿	0.000%
2026-09-10	15.810	15.420	15.810	15.320	-0.420	-2.652%	12.94万	0.00亿	0.000%
2026-09-09	15.850	15.840	15.990	15.600	-0.100	-0.627%	13.99万	0.00亿	0.000%
2026-09-08	15.980	15.940	16.310	15.900	0.010	0.063%	12.49万	0.00亿	0.000%
2026-09-07	15.820	15.930	16.100	15.650	-0.030	-0.188%	12.57万	0.00亿	0.000%
2026-09-04	16.500	15.960	16.670	15.830	-0.650	-3.913%	19.22万	0.00亿	0.000%
2026-09-03	16.150	16.610	16.950	16.020	0.760	4.795%	22.29万	0.00亿	0.000%
2026-09-02	16.220	15.850	16.450	15.800	-0.820	-4.919%	20.73万	0.00亿	0.000%
2026-09-01	17.260	16.670	17.400	16.660	-0.580	-3.362%	17.51万	0.00亿	0.000%
2026-08-31	17.600	17.250	17.620	17.100	-0.550	-3.090%	16.91万	0.00亿	0.000%
2026-08-28	17.600	17.800	17.880	17.280	0.350	2.006%	21.87万	0.00亿	0.000%
2026-08-27	17.330	17.450	17.650	16.780	-0.020	-0.114%	25.05万	0.00亿	0.000%
2026-08-26	17.430	17.470	17.750	17.420	-0.100	-0.569%	14.45万	0.00亿	0.000%
2026-08-25	18.000	17.570	18.250	17.180	-0.780	-4.251%	23.68万	0.00亿	0.000%
2026-08-24	18.730	18.350	19.140	18.000	-0.120	-0.650%	27.13万	0.00亿	0.000%
2026-08-21	17.500	18.470	18.880	17.440	0.850	4.824%	28.86万	0.00亿	0.000%
2026-08-20	17.300	17.620	17.850	17.030	0.080	0.456%	18.93万	0.00亿	0.000%
2026-08-19	17.510	17.540	18.330	16.920	-0.160	-0.904%	35.20万	0.00亿	0.000%
2026-08-18	18.700	17.700	19.100	17.680	-1.430	-7.475%	39.32万	0.00亿	0.000%
2026-08-17	19.260	19.130	19.770	19.110	-0.380	-1.948%	22.69万	0.00亿	0.000%
2026-08-14	19.240	19.510	19.980	19.070	0.030	0.154%	27.12万	0.00亿	0.000%
2026-08-13	18.800	19.480	20.500	18.220	0.630	3.342%	41.50万	0.00亿	0.000%
2026-08-12	18.600	18.850	19.270	18.590	0.060	0.319%	31.39万	0.00亿	0.000%
2026-08-11	17.940	18.790	19.450	17.670	0.760	4.215%	50.85万	0.00亿	0.000%
2026-08-10	16.870	18.030	18.250	16.850	1.440	8.680%	46.39万	0.00亿	0.000%
2026-08-07	16.920	16.590	17.120	16.010	-0.090	-0.540%	50.08万	0.00亿	0.000%
2026-08-06	15.110	16.680	16.680	15.060	1.520	10.026%	60.61万	0.00亿	0.000%
2026-08-05	15.140	15.160	15.370	14.920	0.090	0.597%	33.57万	0.00亿	0.000%
2026-08-04	14.960	15.070	15.200	14.680	0.130	0.870%	31.28万	0.00亿	0.000%
2026-08-03	14.780	14.940	15.230	14.600	0.390	2.680%	35.35万	0.00亿	0.000%
2026-07-31	14.110	14.550	14.970	14.080	-0.060	-0.411%	43.03万	0.00亿	0.000%
2026-07-30	14.800	14.610	15.500	14.600	-0.280	-1.880%	44.91万	0.00亿	0.000%
2026-07-29	16.000	14.890	16.200	14.320	-1.020	-6.411%	61.92万	0.00亿	0.000%
2026-07-28	15.200	15.910	16.430	14.510	0.970	6.493%	62.39万	0.00亿	0.000%
2026-07-27	13.600	14.940	14.940	13.500	1.360	10.015%	47.21万	0.00亿	0.000%
2026-07-24	13.250	13.580	14.290	12.910	0.300	2.259%	57.79万	0.00亿	0.000%
2026-07-23	12.000	13.280	13.790	11.900	0.650	5.146%	71.82万	0.00亿	0.000%
2026-07-22	11.650	12.630	12.820	11.640	0.980	8.412%	98.81万	0.00亿	0.000%
2026-07-21	11.650	11.650	11.650	11.650	-1.290	-9.969%	3.48万	0.00亿	0.000%
2026-07-20	12.940	12.940	12.940	12.940	-1.440	-10.014%	1.74万	0.00亿	0.000%
2026-07-17	14.380	14.380	14.380	14.380	-1.600	-10.013%	0.86万	0.00亿	0.000%
2026-07-16	15.980	15.980	15.980	15.980	-1.770	-9.972%	0.47万	0.00亿	0.000%
2026-07-15	17.750	17.750	17.750	17.750	-1.970	-9.990%	0.33万	0.00亿	0.000%
2026-07-13	20.870	19.720	20.900	19.650	-1.360	-6.452%	24.74万	0.00亿	0.000%
2026-07-10	21.010	21.080	21.700	20.980	0.030	0.143%	26.96万	0.00亿	0.000%
2026-07-09	21.280	21.050	21.430	19.840	-0.220	-1.034%	37.48万	0.00亿	0.000%
2026-07-08	22.880	21.270	22.990	21.180	-1.600	-6.996%	29.60万	0.00亿	0.000%
2026-07-07	23.620	22.870	24.070	22.800	-0.560	-2.390%	25.38万	0.00亿	0.000%
2026-07-06	25.150	23.430	25.340	23.430	-1.480	-5.941%	33.93万	0.00亿	0.000%
2026-07-03	26.420	24.910	26.610	24.840	-1.340	-5.105%	39.73万	0.00亿	0.000%
2026-07-02	27.270	26.250	27.270	26.120	-0.580	-2.162%	52.29万	0.00亿	0.000%
2026-07-01	24.400	26.830	26.830	24.000	2.440	10.004%	51.06万	0.00亿	0.000%
2026-06-30	23.850	24.390	24.630	23.660	0.370	1.540%	31.81万	0.00亿	0.000%
2026-06-29	24.540	24.020	25.880	23.890	-0.520	-2.119%	34.79万	0.00亿	0.000%
2026-06-26	26.380	24.540	26.490	24.520	-1.760	-6.692%	39.61万	0.00亿	0.000%
2026-06-25	27.700	26.300	28.130	26.130	-1.800	-6.406%	50.22万	0.00亿	0.000%
2026-06-24	27.980	28.100	28.500	26.680	0.200	0.717%	46.28万	0.00亿	0.000%
2026-06-23	28.760	27.900	29.000	27.810	-0.850	-2.957%	40.86万	0.00亿	0.000%
2026-06-22	26.410	28.750	28.880	25.860	1.630	6.010%	63.66万	0.00亿	0.000%
2026-06-18	27.700	27.120	28.110	26.720	-0.410	-1.489%	34.18万	0.00亿	0.000%
2026-06-17	27.950	27.530	28.290	27.310	-0.770	-2.721%	38.37万	0.00亿	0.000%
2026-06-16	27.330	28.300	28.480	26.520	1.520	5.676%	53.53万	0.00亿	0.000%
2026-06-15	26.880	26.780	27.120	26.170	0.170	0.639%	33.66万	0.00亿	0.000%
2026-06-12	26.880	26.610	27.600	25.830	-0.270	-1.004%	50.11万	0.00亿	0.000%
2026-06-11	26.220	26.880	27.190	25.960	0.970	3.744%	48.75万	0.00亿	0.000%
2026-06-10	26.090	25.910	26.650	25.600	-0.520	-1.967%	21.63万	0.00亿	0.000%
2026-06-09	25.880	26.430	26.590	25.290	0.960	3.769%	26.32万	0.00亿	0.000%
2026-06-08	25.730	25.470	26.960	25.000	-1.280	-4.785%	28.31万	0.00亿	0.000%
2026-06-05	26.830	26.750	27.260	25.960	0.020	0.075%	29.94万	0.00亿	0.000%
2026-06-04	27.210	26.730	27.300	26.600	-0.810	-2.941%	24.18万	0.00亿	0.000%
2026-06-03	27.400	27.540	27.990	27.210	-0.030	-0.109%	22.40万	0.00亿	0.000%
2026-06-02	28.350	27.570	28.580	26.800	-0.770	-2.717%	31.00万	0.00亿	0.000%
2026-06-01	27.730	28.340	29.240	27.530	0.440	1.577%	35.74万	0.00亿	0.000%
2026-05-29	29.260	27.900	29.460	27.810	-1.540	-5.231%	47.48万	0.00亿	0.000%
2026-05-28	30.240	29.440	30.990	28.980	-0.790	-2.613%	34.58万	0.00亿	0.000%
2026-05-27	30.820	30.230	31.580	30.090	-0.930	-2.985%	36.92万	0.00亿	0.000%
2026-05-26	31.500	31.160	32.430	30.590	-1.550	-4.739%	54.21万	0.00亿	0.000%
2026-05-25	35.640	32.710	36.100	32.710	-3.630	-9.989%	67.40万	0.00亿	0.000%
2026-05-22	36.840	36.340	37.350	35.010	0.020	0.055%	53.11万	0.00亿	0.000%
2026-05-21	37.900	36.320	39.600	36.190	-0.200	-0.548%	93.42万	0.00亿	0.000%
2026-05-20	34.800	36.520	37.260	34.680	1.320	3.750%	51.15万	0.00亿	0.000%
2026-05-19	35.390	35.200	35.430	34.420	-0.410	-1.151%	28.57万	0.00亿	0.000%
2026-05-18	36.210	35.610	36.590	35.100	-0.820	-2.251%	37.46万	0.00亿	0.000%
2026-05-15	35.800	36.430	37.800	35.800	0.760	2.131%	64.78万	0.00亿	0.000%
2026-05-14	36.970	35.670	37.260	35.500	-1.610	-4.319%	42.33万	0.00亿	0.000%
2026-05-13	37.200	37.280	38.280	36.650	-0.280	-0.745%	45.47万	0.00亿	0.000%
2026-05-12	38.180	37.560	39.380	37.010	-0.630	-1.650%	52.03万	0.00亿	0.000%
2026-05-11	37.460	38.190	38.880	37.000	0.760	2.030%	68.23万	0.00亿	0.000%
2026-05-08	38.890	37.430	40.340	37.370	-1.360	-3.506%	71.17万	0.00亿	0.000%
2026-05-07	40.500	38.790	40.760	38.180	-2.520	-6.100%	90.44万	0.00亿	0.000%
2026-05-06	38.610	41.310	41.900	38.500	3.220	8.454%	106.48万	0.00亿	0.000%
2026-04-30	36.020	38.090	38.550	35.700	2.080	5.776%	99.19万	0.00亿	0.000%
2026-04-29	34.010	36.010	36.300	33.320	2.010	5.912%	78.73万	0.00亿	0.000%
2026-04-28	35.000	34.000	35.070	33.490	-0.400	-1.163%	41.61万	0.00亿	0.000%
2026-04-27	33.000	34.400	34.800	33.000	0.990	2.963%	48.50万	0.00亿	0.000%
2026-04-24	31.780	33.410	33.660	31.630	1.460	4.570%	48.60万	0.00亿	0.000%
2026-04-23	33.000	31.950	33.080	31.780	-1.460	-4.370%	40.13万	0.00亿	0.000%
2026-04-22	34.510	33.410	34.910	32.310	-1.470	-4.214%	65.30万	0.00亿	0.000%
2026-04-21	34.550	34.880	35.240	34.000	0.390	1.131%	43.35万	0.00亿	0.000%
2026-04-20	34.730	34.490	34.910	34.170	-0.680	-1.933%	43.00万	0.00亿	0.000%
2026-04-17	35.600	35.170	36.250	34.890	-1.030	-2.845%	49.03万	0.00亿	0.000%
2026-04-16	36.600	36.200	37.090	35.790	-0.010	-0.028%	55.87万	0.00亿	0.000%
2026-04-15	39.000	36.210	39.000	36.000	-2.710	-6.963%	85.71万	0.00亿	0.000%
2026-04-14	36.280	38.920	39.500	35.810	2.940	8.171%	77.91万	0.00亿	0.000%
2026-04-13	35.170	35.980	36.300	35.080	0.000	0.000%	49.35万	0.00亿	0.000%
2026-04-10	34.920	35.690	36.480	34.500	0.000	0.000%	68.82万	0.00亿	0.000%
2026-04-09	35.560	34.650	36.200	34.020	0.000	0.000%	44.82万	0.00亿	0.000%
2026-04-08	34.840	35.950	36.120	34.120	0.000	0.000%	48.38万	0.00亿	0.000%
2026-04-07	34.690	34.230	35.610	33.550	0.000	0.000%	36.43万	0.00亿	0.000%
2026-04-03	36.220	34.010	36.680	34.000	0.000	0.000%	49.29万	0.00亿	0.000%
2026-04-02	35.040	36.170	37.760	34.700	0.000	0.000%	69.45万	0.00亿	0.000%
2026-04-01	34.850	35.530	37.330	33.560	0.000	0.000%	56.80万	0.00亿	0.000%