天顺股份（002800）历史行情

以下为天顺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	14.650	14.370	14.750	13.780	-0.060	-0.416%	295.25万	0.42亿	2.017%
2026-10-08	14.980	14.430	15.120	14.250	-0.550	-3.672%	2.32万	0.00亿	0.000%
2026-10-07	15.010	14.980	15.050	14.700	0.090	0.604%	179.65万	0.27亿	1.227%
2026-10-06	15.010	14.980	15.050	14.700	0.090	0.604%	179.65万	0.27亿	1.227%
2026-10-05	15.010	14.980	15.050	14.700	0.090	0.604%	179.65万	0.27亿	1.227%
2026-10-02	15.010	14.980	15.050	14.700	0.090	0.604%	179.65万	0.27亿	1.227%
2026-10-01	15.010	14.980	15.050	14.700	0.090	0.604%	179.65万	0.27亿	1.227%
2026-09-30	15.010	14.980	15.050	14.700	0.090	0.604%	1.80万	0.00亿	0.000%
2026-09-29	14.490	14.890	14.970	14.310	0.300	2.056%	2.08万	0.00亿	0.000%
2026-09-28	14.640	14.590	14.790	14.400	-0.050	-0.342%	1.90万	0.00亿	0.000%
2026-09-27	14.750	14.640	14.870	14.600	-0.040	-0.272%	135.96万	0.20亿	0.929%
2026-09-24	14.750	14.640	14.870	14.600	-0.040	-0.272%	1.36万	0.00亿	0.000%
2026-09-23	15.070	14.680	15.070	14.650	-0.340	-2.264%	1.83万	0.00亿	0.000%
2026-09-22	15.010	15.020	15.080	14.820	0.010	0.067%	2.00万	0.00亿	0.000%
2026-09-21	14.770	15.010	15.030	14.580	0.240	1.625%	2.06万	0.00亿	0.000%
2026-09-18	14.750	14.770	15.000	14.530	0.030	0.204%	2.01万	0.00亿	0.000%
2026-09-17	14.740	14.740	14.770	14.380	0.020	0.136%	2.34万	0.00亿	0.000%
2026-09-16	15.040	14.720	15.040	14.620	-0.400	-2.646%	2.50万	0.00亿	0.000%
2026-09-15	15.300	15.120	15.300	14.840	-0.160	-1.047%	2.58万	0.00亿	0.000%
2026-09-14	14.750	15.280	15.650	14.600	0.530	3.593%	3.21万	0.00亿	0.000%
2026-09-11	15.000	14.750	15.170	14.470	-0.350	-2.318%	2.62万	0.00亿	0.000%
2026-09-10	15.320	15.100	15.350	15.040	-0.200	-1.307%	1.80万	0.00亿	0.000%
2026-09-09	15.580	15.300	15.590	15.220	-0.290	-1.860%	2.42万	0.00亿	0.000%
2026-09-08	15.090	15.590	15.770	15.020	0.520	3.451%	3.99万	0.00亿	0.000%
2026-09-07	15.210	15.070	15.260	15.030	-0.030	-0.199%	2.42万	0.00亿	0.000%
2026-09-04	15.490	15.100	15.590	15.020	-0.340	-2.202%	2.96万	0.00亿	0.000%
2026-09-03	15.670	15.440	15.710	15.220	0.060	0.390%	3.45万	0.00亿	0.000%
2026-09-02	15.490	15.380	15.500	15.140	-0.110	-0.710%	3.51万	0.00亿	0.000%
2026-09-01	15.780	15.490	15.880	15.410	-0.300	-1.900%	4.43万	0.00亿	0.000%
2026-08-31	15.400	15.790	15.970	14.990	0.580	3.813%	5.39万	0.00亿	0.000%
2026-08-28	14.750	15.210	15.330	14.530	0.600	4.107%	5.48万	0.00亿	0.000%
2026-08-27	14.320	14.610	14.700	14.150	0.250	1.741%	4.55万	0.00亿	0.000%
2026-08-26	14.540	14.360	14.850	14.320	-0.010	-0.070%	5.24万	0.00亿	0.000%
2026-08-25	13.200	14.370	14.580	13.200	0.630	4.585%	8.27万	0.00亿	0.000%
2026-08-24	14.280	13.740	14.990	13.500	-0.410	-2.898%	7.65万	0.00亿	0.000%
2026-08-21	13.510	14.150	14.150	13.320	0.540	3.968%	3.62万	0.00亿	0.000%
2026-08-20	13.590	13.610	13.740	13.310	0.310	2.331%	3.45万	0.00亿	0.000%
2026-08-19	13.900	13.300	13.920	13.160	-0.660	-4.728%	4.16万	0.00亿	0.000%
2026-08-18	13.720	13.960	14.330	13.470	0.290	2.121%	7.74万	0.00亿	0.000%
2026-08-17	13.340	13.670	13.790	13.240	0.350	2.628%	2.08万	0.00亿	0.000%
2026-08-14	13.470	13.320	13.530	13.210	-0.140	-1.040%	2.28万	0.00亿	0.000%
2026-08-13	13.790	13.460	13.800	13.460	-0.260	-1.895%	2.86万	0.00亿	0.000%
2026-08-12	13.620	13.720	13.870	13.600	0.100	0.734%	2.51万	0.00亿	0.000%
2026-08-11	13.790	13.620	13.880	13.310	0.000	0.000%	3.58万	0.00亿	0.000%
2026-08-10	13.200	13.620	13.750	12.980	0.510	3.890%	4.19万	0.00亿	0.000%
2026-08-07	13.200	13.110	13.290	12.850	-0.180	-1.354%	2.64万	0.00亿	0.000%
2026-08-06	13.240	13.290	13.380	13.020	0.110	0.835%	2.87万	0.00亿	0.000%
2026-08-05	13.100	13.180	13.320	13.000	0.040	0.304%	2.53万	0.00亿	0.000%
2026-08-04	13.180	13.140	13.320	12.900	0.070	0.536%	3.14万	0.00亿	0.000%
2026-08-03	12.570	13.070	13.090	12.500	0.530	4.226%	3.79万	0.00亿	0.000%
2026-07-31	12.480	12.540	12.900	12.190	0.300	2.451%	4.02万	0.00亿	0.000%
2026-07-30	12.390	12.240	12.590	11.830	0.000	0.000%	3.69万	0.00亿	0.000%
2026-07-29	12.030	12.240	12.380	11.990	0.180	1.493%	2.97万	0.00亿	0.000%
2026-07-28	11.910	12.060	12.490	11.580	0.130	1.090%	3.32万	0.00亿	0.000%
2026-07-27	11.420	11.930	11.970	11.360	0.510	4.466%	3.39万	0.00亿	0.000%
2026-07-24	11.600	11.420	11.670	11.240	-0.270	-2.310%	2.91万	0.00亿	0.000%
2026-07-23	11.170	11.690	11.700	11.080	0.460	4.096%	3.71万	0.00亿	0.000%
2026-07-22	11.200	11.230	11.590	11.100	-0.220	-1.921%	4.22万	0.00亿	0.000%
2026-07-21	11.620	11.450	11.650	10.350	-0.040	-0.348%	6.70万	0.00亿	0.000%
2026-07-20	12.350	11.490	12.480	11.400	-0.810	-6.585%	6.57万	0.00亿	0.000%
2026-07-17	12.890	12.300	13.230	12.000	-0.650	-5.019%	6.63万	0.00亿	0.000%
2026-07-16	13.670	12.950	13.670	12.700	-0.710	-5.198%	9.48万	0.00亿	0.000%
2026-07-15	12.380	13.660	13.660	12.200	1.240	9.984%	5.63万	0.00亿	0.000%
2026-07-14	12.010	12.420	12.460	11.800	0.400	3.328%	3.37万	0.00亿	0.000%
2026-07-13	12.700	12.020	12.720	11.920	-0.800	-6.240%	3.21万	0.00亿	0.000%
2026-07-10	12.180	12.820	13.000	11.980	0.640	5.255%	3.66万	0.00亿	0.000%
2026-07-09	12.160	12.180	13.190	11.900	-0.020	-0.164%	2.59万	0.00亿	0.000%
2026-07-08	12.630	12.200	12.680	12.180	-0.560	-4.389%	2.87万	0.00亿	0.000%
2026-07-07	13.200	12.760	13.260	12.630	-0.470	-3.553%	3.14万	0.00亿	0.000%
2026-07-06	13.540	13.230	13.850	13.140	-0.280	-2.073%	3.31万	0.00亿	0.000%
2026-07-03	13.830	13.510	13.830	13.250	-0.100	-0.735%	3.38万	0.00亿	0.000%
2026-07-02	13.510	13.610	14.250	13.450	0.070	0.517%	3.63万	0.00亿	0.000%
2026-07-01	12.960	13.540	13.880	12.820	0.550	4.234%	4.66万	0.00亿	0.000%
2026-06-30	12.990	12.990	13.370	12.790	0.050	0.386%	2.82万	0.00亿	0.000%
2026-06-29	13.120	12.940	13.250	12.480	-0.190	-1.447%	3.55万	0.00亿	0.000%
2026-06-26	13.290	13.130	13.390	12.770	-0.220	-1.648%	2.96万	0.00亿	0.000%
2026-06-25	13.640	13.350	13.800	13.280	-0.370	-2.697%	3.55万	0.00亿	0.000%
2026-06-24	14.300	13.720	14.390	13.600	-0.570	-3.989%	3.07万	0.00亿	0.000%
2026-06-23	14.180	14.290	14.660	14.120	-0.040	-0.279%	2.66万	0.00亿	0.000%
2026-06-22	14.450	14.330	14.460	13.800	-0.150	-1.036%	3.37万	0.00亿	0.000%
2026-06-18	14.260	14.480	14.700	14.110	0.060	0.416%	3.24万	0.00亿	0.000%
2026-06-17	14.710	14.420	15.050	14.400	-0.270	-1.838%	2.77万	0.00亿	0.000%
2026-06-16	14.460	14.690	15.180	14.130	0.230	1.591%	4.29万	0.00亿	0.000%
2026-06-15	15.010	14.460	15.260	14.340	-0.480	-3.213%	3.74万	0.00亿	0.000%
2026-06-12	14.850	14.940	15.100	14.430	0.370	2.539%	3.39万	0.00亿	0.000%
2026-06-11	14.800	14.570	15.110	14.400	-0.530	-3.510%	2.23万	0.00亿	0.000%
2026-06-10	14.970	15.100	15.280	14.580	-0.020	-0.132%	3.48万	0.00亿	0.000%
2026-06-09	15.470	15.120	15.550	14.880	-0.050	-0.330%	3.67万	0.00亿	0.000%
2026-06-08	15.500	15.170	16.100	14.920	-1.180	-7.217%	3.78万	0.00亿	0.000%
2026-06-05	16.200	16.350	16.400	15.760	0.180	1.113%	2.29万	0.00亿	0.000%
2026-06-04	16.540	16.170	16.540	16.030	-0.220	-1.342%	2.18万	0.00亿	0.000%
2026-06-03	16.990	16.390	16.990	16.190	-0.480	-2.845%	2.82万	0.00亿	0.000%
2026-06-02	17.480	16.870	17.510	16.700	-0.610	-3.490%	3.34万	0.00亿	0.000%
2026-06-01	17.260	17.480	17.900	16.880	0.010	0.057%	3.10万	0.00亿	0.000%
2026-05-29	17.940	17.470	17.940	17.170	-0.460	-2.566%	4.39万	0.00亿	0.000%
2026-05-28	17.250	17.930	18.100	17.050	0.680	3.942%	4.33万	0.00亿	0.000%
2026-05-27	17.580	17.250	17.630	17.130	-0.380	-2.155%	3.23万	0.00亿	0.000%
2026-05-26	17.760	17.630	18.270	17.390	-0.150	-0.844%	5.12万	0.00亿	0.000%
2026-05-25	18.090	17.780	18.350	17.400	-0.330	-1.822%	5.76万	0.00亿	0.000%
2026-05-22	17.990	18.110	18.490	17.710	0.260	1.457%	4.53万	0.00亿	0.000%
2026-05-21	18.560	17.850	19.200	17.790	-0.680	-3.670%	6.01万	0.00亿	0.000%
2026-05-20	18.640	18.530	19.000	18.090	-0.100	-0.537%	4.92万	0.00亿	0.000%
2026-05-19	18.480	18.630	18.750	17.850	0.140	0.757%	7.96万	0.00亿	0.000%
2026-05-18	17.530	18.490	18.500	17.330	1.040	5.960%	8.39万	0.00亿	0.000%
2026-05-15	17.700	17.450	18.720	17.370	-0.060	-0.343%	6.93万	0.00亿	0.000%
2026-05-14	17.810	17.510	17.900	17.260	-0.210	-1.185%	3.97万	0.00亿	0.000%
2026-05-13	18.000	17.720	18.060	17.670	-0.220	-1.226%	4.24万	0.00亿	0.000%
2026-05-12	18.690	17.940	18.870	17.890	-0.750	-4.013%	5.58万	0.00亿	0.000%
2026-05-11	18.310	18.690	18.900	18.090	0.510	2.805%	7.95万	0.00亿	0.000%
2026-05-08	17.150	18.180	18.500	16.880	1.050	6.130%	9.36万	0.00亿	0.000%
2026-05-07	17.170	17.130	17.480	16.950	-0.040	-0.233%	6.80万	0.00亿	0.000%
2026-05-06	17.930	17.170	17.930	17.010	-0.480	-2.720%	6.20万	0.00亿	0.000%
2026-04-30	17.730	17.650	17.730	17.280	0.020	0.113%	3.82万	0.00亿	0.000%
2026-04-29	17.550	17.630	17.800	17.290	0.120	0.685%	3.73万	0.00亿	0.000%
2026-04-28	17.670	17.510	17.890	17.430	-0.210	-1.185%	3.75万	0.00亿	0.000%
2026-04-27	18.180	17.720	18.180	17.050	-0.370	-2.045%	6.07万	0.00亿	0.000%
2026-04-24	17.600	18.090	18.280	17.500	0.410	2.319%	4.93万	0.00亿	0.000%
2026-04-23	17.810	17.680	17.860	17.310	-0.110	-0.618%	4.14万	0.00亿	0.000%
2026-04-22	17.910	17.790	18.200	17.590	-0.140	-0.781%	6.41万	0.00亿	0.000%
2026-04-21	17.590	17.930	18.300	17.480	0.290	1.644%	7.11万	0.00亿	0.000%
2026-04-20	17.500	17.640	17.890	17.120	0.150	0.858%	5.30万	0.00亿	0.000%
2026-04-17	16.850	17.490	17.690	16.800	0.580	3.430%	6.83万	0.00亿	0.000%
2026-04-16	16.850	16.910	17.110	16.440	0.070	0.416%	6.70万	0.00亿	0.000%
2026-04-15	16.790	16.840	17.090	16.360	0.200	1.202%	6.76万	0.00亿	0.000%
2026-04-14	16.520	16.640	16.650	16.100	-0.230	-1.363%	7.77万	0.00亿	0.000%
2026-04-13	16.740	16.870	17.060	16.610	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-10	17.980	17.040	17.980	16.600	0.000	0.000%	9.86万	0.00亿	0.000%
2026-04-09	17.930	17.040	17.930	16.820	0.000	0.000%	10.80万	0.00亿	0.000%
2026-04-08	18.290	17.870	18.630	17.680	0.000	0.000%	10.70万	0.00亿	0.000%
2026-04-07	16.760	17.650	18.500	16.760	0.000	0.000%	13.33万	0.00亿	0.000%
2026-04-03	19.800	18.620	20.120	18.620	0.000	0.000%	8.94万	0.00亿	0.000%
2026-04-02	21.210	20.690	21.700	20.330	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-01	23.290	21.210	23.730	20.620	0.000	0.000%	17.42万	0.00亿	0.000%