天奥电子（002935）历史行情

以下为天奥电子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
2026-10-08	17.730	17.560	17.890	17.320	-0.010	-0.057%	781.16万	1.37亿	1.882%
2026-10-07	18.120	17.570	18.260	17.470	-0.540	-2.982%	919.41万	1.62亿	2.215%
2026-10-06	18.120	17.570	18.260	17.470	-0.540	-2.982%	919.41万	1.62亿	2.215%
2026-10-05	18.120	17.570	18.260	17.470	-0.540	-2.982%	919.41万	1.62亿	2.215%
2026-10-02	18.120	17.570	18.260	17.470	-0.540	-2.982%	919.41万	1.62亿	2.215%
2026-10-01	18.120	17.570	18.260	17.470	-0.540	-2.982%	919.41万	1.62亿	2.215%
2026-09-30	18.120	17.570	18.260	17.470	-0.540	-2.982%	9.19万	0.00亿	0.000%
2026-09-29	17.800	18.110	18.180	17.590	-0.150	-0.821%	15.95万	0.00亿	0.000%
2026-09-28	17.860	18.260	18.860	17.510	0.180	0.996%	23.45万	0.00亿	0.000%
2026-09-27	17.290	18.080	19.270	16.990	0.560	3.196%	3,004.75万	5.46亿	7.239%
2026-09-24	17.290	18.080	19.270	16.990	0.560	3.196%	30.05万	0.00亿	0.000%
2026-09-23	16.000	17.520	17.520	15.810	1.590	9.981%	14.71万	0.00亿	0.000%
2026-09-22	16.180	15.930	16.240	15.900	-0.190	-1.179%	3.48万	0.00亿	0.000%
2026-09-21	15.970	16.120	16.250	15.970	0.160	1.003%	4.06万	0.00亿	0.000%
2026-09-18	15.850	15.960	16.150	15.820	0.160	1.013%	4.22万	0.00亿	0.000%
2026-09-17	16.050	15.800	16.290	15.690	-0.390	-2.409%	6.27万	0.00亿	0.000%
2026-09-16	15.110	16.190	16.380	15.110	1.030	6.794%	8.16万	0.00亿	0.000%
2026-09-15	15.320	15.160	15.430	15.130	-0.200	-1.302%	2.37万	0.00亿	0.000%
2026-09-14	15.590	15.360	15.610	15.320	-0.230	-1.475%	3.09万	0.00亿	0.000%
2026-09-11	15.500	15.590	15.760	15.260	-0.100	-0.637%	3.72万	0.00亿	0.000%
2026-09-10	15.770	15.690	15.890	15.560	-0.150	-0.947%	2.98万	0.00亿	0.000%
2026-09-09	15.790	15.840	16.030	15.750	0.040	0.253%	3.27万	0.00亿	0.000%
2026-09-08	15.700	15.800	15.990	15.650	0.100	0.637%	3.02万	0.00亿	0.000%
2026-09-07	15.780	15.700	15.830	15.640	-0.080	-0.507%	3.06万	0.00亿	0.000%
2026-09-04	16.000	15.780	16.160	15.700	-0.080	-0.504%	4.19万	0.00亿	0.000%
2026-09-03	15.980	15.860	16.100	15.850	-0.090	-0.564%	3.67万	0.00亿	0.000%
2026-09-02	15.740	15.950	16.090	15.690	0.070	0.441%	4.46万	0.00亿	0.000%
2026-09-01	16.010	15.880	16.040	15.670	-0.100	-0.626%	4.22万	0.00亿	0.000%
2026-08-31	15.600	15.980	16.080	15.520	0.270	1.719%	4.61万	0.00亿	0.000%
2026-08-28	15.940	15.710	15.990	15.660	-0.180	-1.133%	3.72万	0.00亿	0.000%
2026-08-27	15.700	15.890	15.980	15.560	0.240	1.534%	3.32万	0.00亿	0.000%
2026-08-26	15.710	15.650	15.860	15.510	-0.060	-0.382%	3.47万	0.00亿	0.000%
2026-08-25	15.420	15.710	15.770	15.200	0.290	1.881%	3.52万	0.00亿	0.000%
2026-08-24	15.940	15.420	15.960	15.130	-0.520	-3.262%	4.73万	0.00亿	0.000%
2026-08-21	15.620	15.940	15.970	15.520	0.320	2.049%	4.04万	0.00亿	0.000%
2026-08-20	16.190	15.620	16.360	15.500	-0.370	-2.314%	8.97万	0.00亿	0.000%
2026-08-19	17.240	15.990	17.240	15.940	-1.090	-6.382%	7.28万	0.00亿	0.000%
2026-08-18	17.220	17.080	17.220	16.920	-0.110	-0.640%	3.52万	0.00亿	0.000%
2026-08-17	16.880	17.190	17.200	16.740	0.310	1.836%	4.08万	0.00亿	0.000%
2026-08-14	16.650	16.880	16.880	16.540	0.330	1.994%	3.99万	0.00亿	0.000%
2026-08-13	16.750	16.550	17.050	16.550	-0.120	-0.720%	5.16万	0.00亿	0.000%
2026-08-12	16.500	16.670	16.800	16.400	0.130	0.786%	4.49万	0.00亿	0.000%
2026-08-11	16.770	16.540	16.880	16.310	-0.520	-3.048%	5.62万	0.00亿	0.000%
2026-08-10	16.900	17.060	17.080	16.550	0.140	0.827%	4.38万	0.00亿	0.000%
2026-08-07	16.730	16.920	16.960	16.360	0.190	1.136%	7.48万	0.00亿	0.000%
2026-08-06	15.830	16.730	17.400	15.800	0.740	4.628%	11.23万	0.00亿	0.000%
2026-08-05	15.990	15.990	16.250	15.820	0.110	0.693%	5.26万	0.00亿	0.000%
2026-08-04	15.610	15.880	15.960	15.590	0.340	2.188%	4.63万	0.00亿	0.000%
2026-08-03	15.190	15.540	15.580	15.080	0.280	1.835%	4.91万	0.00亿	0.000%
2026-07-31	15.050	15.260	15.520	15.000	0.610	4.164%	6.98万	0.00亿	0.000%
2026-07-30	15.000	14.650	15.300	14.610	-0.550	-3.618%	5.27万	0.00亿	0.000%
2026-07-29	15.080	15.200	15.210	14.570	0.260	1.740%	5.08万	0.00亿	0.000%
2026-07-28	14.900	14.940	15.330	14.800	-0.160	-1.060%	4.88万	0.00亿	0.000%
2026-07-27	14.460	15.100	15.130	14.460	0.650	4.498%	5.07万	0.00亿	0.000%
2026-07-24	14.820	14.450	14.960	14.450	-0.410	-2.759%	4.27万	0.00亿	0.000%
2026-07-23	14.440	14.860	14.940	14.390	0.350	2.412%	5.04万	0.00亿	0.000%
2026-07-22	14.970	14.510	15.010	14.400	-0.440	-2.943%	6.58万	0.00亿	0.000%
2026-07-21	14.960	14.950	15.050	13.550	0.090	0.606%	12.71万	0.00亿	0.000%
2026-07-20	15.900	14.860	15.980	14.620	-0.850	-5.411%	6.80万	0.00亿	0.000%
2026-07-17	16.610	15.710	16.610	15.510	-0.950	-5.702%	6.95万	0.00亿	0.000%
2026-07-16	16.990	16.660	17.180	16.590	-0.390	-2.287%	5.70万	0.00亿	0.000%
2026-07-15	17.460	17.050	17.760	16.960	-0.480	-2.738%	8.56万	0.00亿	0.000%
2026-07-14	18.970	17.530	19.100	17.530	-1.950	-10.010%	12.32万	0.00亿	0.000%
2026-07-13	21.320	19.480	21.320	19.480	-2.160	-9.982%	10.77万	0.00亿	0.000%
2026-07-10	20.790	21.640	22.330	20.700	0.680	3.244%	15.46万	0.00亿	0.000%
2026-07-09	21.000	20.960	21.470	20.000	0.000	0.000%	9.52万	0.00亿	0.000%
2026-07-08	21.630	20.960	22.050	20.960	-0.770	-3.543%	7.47万	0.00亿	0.000%
2026-07-07	22.430	21.730	22.940	21.600	-0.770	-3.422%	9.61万	0.00亿	0.000%
2026-07-06	23.530	22.500	24.100	22.480	-0.700	-3.017%	15.33万	0.00亿	0.000%
2026-07-03	22.820	23.200	23.650	22.690	0.180	0.782%	15.00万	0.00亿	0.000%
2026-07-02	22.800	23.020	23.790	22.400	0.000	0.000%	17.51万	0.00亿	0.000%
2026-07-01	21.940	23.020	23.300	21.600	1.080	4.923%	20.39万	0.00亿	0.000%
2026-06-30	20.510	21.940	22.050	20.200	1.470	7.181%	13.98万	0.00亿	0.000%
2026-06-29	21.310	20.470	21.340	20.010	-0.620	-2.940%	9.32万	0.00亿	0.000%
2026-06-26	21.000	21.090	21.460	19.800	-0.230	-1.079%	12.17万	0.00亿	0.000%
2026-06-25	20.830	21.320	21.790	20.830	0.670	3.245%	10.66万	0.00亿	0.000%
2026-06-24	20.870	20.650	21.030	20.450	-0.220	-1.054%	6.73万	0.00亿	0.000%
2026-06-23	21.300	20.870	21.560	20.770	-0.630	-2.930%	6.98万	0.00亿	0.000%
2026-06-22	21.440	21.500	21.790	20.710	-0.020	-0.093%	10.43万	0.00亿	0.000%
2026-06-18	21.820	21.520	22.110	21.510	-0.630	-2.844%	9.78万	0.00亿	0.000%
2026-06-17	22.050	22.150	22.360	21.720	0.270	1.234%	12.33万	0.00亿	0.000%
2026-06-16	22.280	21.880	22.400	21.840	-0.360	-1.619%	11.77万	0.00亿	0.000%
2026-06-15	21.950	22.240	22.400	20.970	0.090	0.406%	23.14万	0.00亿	0.000%
2026-06-12	20.450	22.150	22.150	20.450	2.020	10.035%	11.43万	0.00亿	0.000%
2026-06-11	19.370	20.130	20.150	18.980	0.650	3.337%	11.77万	0.00亿	0.000%
2026-06-10	18.580	19.480	19.820	18.520	0.620	3.287%	9.81万	0.00亿	0.000%
2026-06-09	18.400	18.860	18.900	18.230	0.550	3.004%	5.41万	0.00亿	0.000%
2026-06-08	18.640	18.310	18.880	18.080	-0.740	-3.885%	6.62万	0.00亿	0.000%
2026-06-05	18.750	19.050	19.400	18.520	0.260	1.384%	6.74万	0.00亿	0.000%
2026-06-04	18.850	18.790	19.000	18.560	-0.230	-1.209%	4.75万	0.00亿	0.000%
2026-06-03	19.080	19.020	19.530	18.860	-0.060	-0.314%	6.46万	0.00亿	0.000%
2026-06-02	18.950	19.080	19.280	18.310	0.150	0.792%	6.19万	0.00亿	0.000%
2026-06-01	18.830	18.930	19.460	18.810	-0.050	-0.263%	6.39万	0.00亿	0.000%
2026-05-29	20.400	18.980	20.480	18.900	-1.510	-7.369%	9.37万	0.00亿	0.000%
2026-05-28	20.650	20.490	21.050	20.290	-0.230	-1.110%	7.75万	0.00亿	0.000%
2026-05-27	21.220	20.720	21.270	20.160	-0.460	-2.172%	10.31万	0.00亿	0.000%
2026-05-26	21.430	21.180	21.450	20.550	-0.380	-1.763%	9.73万	0.00亿	0.000%
2026-05-25	21.160	21.560	21.910	21.160	0.360	1.698%	9.97万	0.00亿	0.000%
2026-05-22	20.770	21.200	21.620	20.640	0.780	3.820%	10.08万	0.00亿	0.000%
2026-05-21	21.360	20.420	21.950	20.400	-0.900	-4.221%	11.19万	0.00亿	0.000%
2026-05-20	21.110	21.320	21.590	20.950	0.000	0.000%	7.71万	0.00亿	0.000%
2026-05-19	20.660	21.320	21.450	20.470	0.530	2.549%	11.18万	0.00亿	0.000%
2026-05-18	20.400	20.790	21.160	20.400	0.160	0.776%	6.93万	0.00亿	0.000%
2026-05-15	20.660	20.630	21.080	20.490	0.080	0.389%	8.42万	0.00亿	0.000%
2026-05-14	21.440	20.550	21.480	20.450	-1.110	-5.125%	13.63万	0.00亿	0.000%
2026-05-13	21.610	21.660	21.900	21.350	0.050	0.231%	11.00万	0.00亿	0.000%
2026-05-12	22.550	21.610	22.550	21.450	-0.990	-4.381%	17.20万	0.00亿	0.000%
2026-05-11	22.510	22.600	22.830	22.260	0.120	0.534%	14.87万	0.00亿	0.000%
2026-05-08	22.550	22.480	22.630	22.060	-0.390	-1.705%	17.20万	0.00亿	0.000%
2026-05-07	23.050	22.870	23.130	22.700	-0.370	-1.592%	13.46万	0.00亿	0.000%
2026-05-06	23.250	23.240	23.450	22.750	0.510	2.244%	19.97万	0.00亿	0.000%
2026-04-30	22.280	22.730	22.950	22.150	0.230	1.022%	18.95万	0.00亿	0.000%
2026-04-29	21.500	22.500	22.660	21.180	0.810	3.734%	23.05万	0.00亿	0.000%
2026-04-28	21.350	21.690	21.690	20.900	0.280	1.308%	17.33万	0.00亿	0.000%
2026-04-27	20.480	21.410	21.550	20.380	0.810	3.932%	16.96万	0.00亿	0.000%
2026-04-24	21.150	20.600	21.410	20.600	-0.870	-4.052%	14.15万	0.00亿	0.000%
2026-04-23	21.250	21.470	21.700	20.950	-0.150	-0.694%	21.73万	0.00亿	0.000%
2026-04-22	20.280	21.620	21.840	20.200	1.170	5.721%	29.63万	0.00亿	0.000%
2026-04-21	20.760	20.450	20.930	20.310	-0.310	-1.493%	24.11万	0.00亿	0.000%
2026-04-20	19.040	20.760	20.760	18.850	1.890	10.016%	19.15万	0.00亿	0.000%
2026-04-17	18.750	18.870	18.940	18.670	0.150	0.801%	5.29万	0.00亿	0.000%
2026-04-16	18.610	18.720	18.860	18.490	0.060	0.322%	6.08万	0.00亿	0.000%
2026-04-15	18.960	18.660	19.180	18.620	-0.170	-0.903%	6.99万	0.00亿	0.000%
2026-04-14	18.390	18.830	18.830	18.380	0.370	2.004%	5.42万	0.00亿	0.000%
2026-04-13	18.330	18.460	18.580	18.200	0.080	0.435%	3.91万	0.00亿	0.000%
2026-04-10	18.500	18.380	18.690	18.370	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-09	18.510	18.390	18.730	18.370	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-08	18.140	18.590	18.610	18.070	0.000	0.000%	5.91万	0.00亿	0.000%
2026-04-07	17.750	17.820	17.950	17.660	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-03	18.250	17.750	18.340	17.730	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-02	18.200	18.180	18.510	18.040	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-01	18.900	18.320	18.940	18.130	0.000	0.000%	6.03万	0.00亿	0.000%