天禾股份（002999）历史行情
以下为天禾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 | 6.400 | 6.460 | 6.460 | 6.180 | 0.120 | 1.893% | 10.63万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.360 | 6.340 | 6.450 | 6.300 | -0.020 | -0.314% | 9.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.460 | 6.360 | 6.460 | 6.290 | 0.000 | 0.000% | 786.28万 | 0.50亿 | 2.281% |
| 2026-10-06 | 6.460 | 6.360 | 6.460 | 6.290 | 0.000 | 0.000% | 786.28万 | 0.50亿 | 2.281% |
| 2026-10-05 | 6.460 | 6.360 | 6.460 | 6.290 | 0.000 | 0.000% | 786.28万 | 0.50亿 | 2.281% |
| 2026-10-02 | 6.460 | 6.360 | 6.460 | 6.290 | 0.000 | 0.000% | 786.28万 | 0.50亿 | 2.281% |
| 2026-10-01 | 6.460 | 6.360 | 6.460 | 6.290 | 0.000 | 0.000% | 786.28万 | 0.50亿 | 2.281% |
| 2026-09-30 | 6.460 | 6.360 | 6.460 | 6.290 | 0.000 | 0.000% | 7.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.250 | 6.360 | 6.400 | 6.240 | 0.050 | 0.792% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.350 | 6.310 | 6.390 | 6.250 | -0.040 | -0.630% | 9.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.410 | 6.350 | 6.440 | 6.300 | -0.040 | -0.626% | 811.94万 | 0.52亿 | 2.355% |
| 2026-09-24 | 6.410 | 6.350 | 6.440 | 6.300 | -0.040 | -0.626% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.540 | 6.390 | 6.550 | 6.370 | -0.150 | -2.294% | 11.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.570 | 6.540 | 6.630 | 6.450 | 0.010 | 0.153% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.280 | 6.530 | 6.570 | 6.230 | 0.250 | 3.981% | 18.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.310 | 6.280 | 6.370 | 6.230 | -0.040 | -0.633% | 15.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.250 | 6.320 | 6.340 | 6.110 | 0.040 | 0.637% | 20.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.270 | 6.280 | 6.400 | 6.180 | 0.030 | 0.480% | 17.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.520 | 6.250 | 6.540 | 6.240 | -0.260 | -3.994% | 21.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.620 | 6.510 | 6.680 | 6.390 | -0.100 | -1.513% | 29.79万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.030 | 6.610 | 7.070 | 6.530 | -0.310 | -4.480% | 39.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.270 | 6.920 | 7.330 | 6.880 | -0.520 | -6.989% | 63.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.300 | 7.440 | 8.100 | 7.070 | 0.070 | 0.950% | 95.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.670 | 7.370 | 7.370 | 6.670 | 0.670 | 10.000% | 49.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.670 | 6.700 | 6.750 | 6.570 | 0.130 | 1.979% | 36.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.300 | 6.570 | 6.740 | 6.110 | -0.030 | -0.455% | 58.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.940 | 6.600 | 7.030 | 6.600 | -0.730 | -9.959% | 43.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.640 | 7.330 | 7.330 | 6.530 | 0.670 | 10.060% | 53.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.430 | 6.660 | 6.690 | 6.400 | 0.190 | 2.937% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.500 | 6.470 | 6.510 | 6.370 | -0.050 | -0.767% | 16.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.290 | 6.520 | 6.620 | 6.250 | 0.210 | 3.328% | 15.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.260 | 6.310 | 6.340 | 6.220 | 0.020 | 0.318% | 10.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.270 | 6.290 | 6.340 | 6.220 | 0.020 | 0.319% | 15.96万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.190 | 6.270 | 6.380 | 6.160 | 0.330 | 5.556% | 23.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.990 | 5.940 | 6.000 | 5.910 | -0.050 | -0.835% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.000 | 5.990 | 6.040 | 5.870 | -0.050 | -0.828% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.000 | 6.040 | 6.080 | 5.940 | 0.040 | 0.667% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.060 | 6.000 | 6.160 | 5.960 | -0.100 | -1.639% | 12.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.920 | 6.100 | 6.120 | 5.910 | 0.150 | 2.521% | 14.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.800 | 5.950 | 5.950 | 5.780 | 0.140 | 2.410% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.820 | 5.810 | 5.870 | 5.770 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.900 | 5.810 | 5.910 | 5.800 | -0.090 | -1.525% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.860 | 5.900 | 5.910 | 5.810 | 0.030 | 0.511% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.880 | 5.870 | 5.950 | 5.830 | -0.010 | -0.170% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.720 | 5.880 | 5.910 | 5.680 | 0.200 | 3.521% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.740 | 5.680 | 5.780 | 5.580 | -0.060 | -1.045% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.660 | 5.740 | 5.760 | 5.620 | 0.070 | 1.235% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.740 | 5.670 | 5.750 | 5.610 | -0.040 | -0.701% | 5.03万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.750 | 5.710 | 5.820 | 5.690 | -0.050 | -0.868% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.580 | 5.760 | 5.760 | 5.550 | 0.190 | 3.411% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.580 | 5.570 | 5.610 | 5.470 | 0.050 | 0.906% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.520 | 5.520 | 5.620 | 5.480 | 0.010 | 0.181% | 6.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.420 | 5.510 | 5.540 | 5.410 | 0.110 | 2.037% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.340 | 5.400 | 5.450 | 5.340 | 0.040 | 0.746% | 3.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.280 | 5.360 | 5.400 | 5.270 | 0.080 | 1.515% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.360 | 5.280 | 5.400 | 5.230 | -0.110 | -2.041% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.180 | 5.390 | 5.410 | 5.170 | 0.200 | 3.854% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.200 | 5.190 | 5.320 | 5.180 | -0.060 | -1.143% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.370 | 5.250 | 5.380 | 5.110 | -0.140 | -2.597% | 10.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.520 | 5.390 | 5.670 | 5.340 | -0.160 | -2.883% | 9.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.660 | 5.550 | 5.780 | 5.470 | -0.110 | -1.943% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.600 | 5.660 | 5.720 | 5.560 | 0.030 | 0.533% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.510 | 5.630 | 5.670 | 5.490 | 0.080 | 1.441% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.350 | 5.550 | 5.550 | 5.320 | 0.190 | 3.545% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.530 | 5.360 | 5.530 | 5.350 | -0.160 | -2.899% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.370 | 5.520 | 5.600 | 5.340 | 0.110 | 2.033% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.510 | 5.410 | 5.550 | 5.320 | -0.100 | -1.815% | 5.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.480 | 5.510 | 5.540 | 5.390 | 0.010 | 0.182% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.680 | 5.500 | 5.750 | 5.460 | -0.200 | -3.509% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.630 | 5.700 | 5.890 | 5.610 | 0.090 | 1.604% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.530 | 5.610 | 5.660 | 5.500 | 0.110 | 2.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.530 | 5.500 | 5.660 | 5.490 | -0.030 | -0.542% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.290 | 5.530 | 5.610 | 5.290 | 0.210 | 3.947% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.420 | 5.320 | 5.450 | 5.280 | -0.100 | -1.845% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.390 | 5.420 | 5.440 | 5.200 | 0.020 | 0.370% | 7.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.480 | 5.400 | 5.500 | 5.350 | -0.110 | -1.996% | 5.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.590 | 5.510 | 5.630 | 5.440 | -0.110 | -1.957% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.830 | 5.620 | 5.860 | 5.580 | -0.190 | -3.270% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.690 | 5.810 | 5.930 | 5.670 | 0.080 | 1.396% | 6.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.630 | 5.730 | 5.740 | 5.430 | 0.080 | 1.416% | 6.74万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.650 | 5.650 | 5.700 | 5.550 | -0.040 | -0.703% | 5.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.820 | 5.690 | 5.850 | 5.640 | -0.170 | -2.901% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.880 | 5.860 | 5.910 | 5.770 | -0.040 | -0.678% | 7.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.030 | 5.900 | 6.140 | 5.870 | -0.130 | -2.156% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.980 | 6.030 | 6.060 | 5.760 | 0.080 | 1.345% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.930 | 5.950 | 6.050 | 5.790 | -0.030 | -0.502% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.960 | 5.980 | 6.030 | 5.860 | -0.010 | -0.167% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.010 | 5.990 | 6.070 | 5.860 | 0.010 | 0.167% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.030 | 5.980 | 6.160 | 5.860 | -0.130 | -2.128% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.980 | 6.110 | 6.200 | 5.980 | 0.090 | 1.495% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.120 | 6.020 | 6.160 | 5.980 | -0.120 | -1.954% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.290 | 6.140 | 6.290 | 6.080 | -0.090 | -1.445% | 6.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.410 | 6.230 | 6.440 | 6.200 | -0.120 | -1.890% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.090 | 6.350 | 6.370 | 6.040 | 0.200 | 3.252% | 9.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.300 | 6.150 | 6.340 | 6.120 | -0.160 | -2.536% | 7.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.260 | 6.310 | 6.350 | 6.140 | 0.020 | 0.318% | 7.59万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.400 | 6.290 | 6.430 | 6.160 | -0.120 | -1.872% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.530 | 6.410 | 6.540 | 6.350 | -0.130 | -1.988% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.730 | 6.540 | 6.780 | 6.450 | -0.150 | -2.242% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.610 | 6.690 | 6.730 | 6.510 | 0.120 | 1.826% | 7.54万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.880 | 6.570 | 6.930 | 6.540 | -0.310 | -4.506% | 10.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.950 | 6.880 | 6.950 | 6.790 | -0.070 | -1.007% | 5.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.910 | 6.950 | 7.020 | 6.870 | 0.040 | 0.579% | 7.36万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.830 | 6.910 | 6.920 | 6.730 | 0.090 | 1.320% | 8.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.900 | 6.820 | 6.950 | 6.740 | -0.060 | -0.872% | 10.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.970 | 6.880 | 6.990 | 6.840 | -0.080 | -1.149% | 11.19万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.060 | 6.960 | 7.120 | 6.920 | -0.080 | -1.136% | 14.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.140 | 7.040 | 7.250 | 7.000 | -0.140 | -1.950% | 15.19万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.120 | 7.180 | 7.180 | 7.060 | 0.050 | 0.701% | 15.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.020 | 7.130 | 7.140 | 6.950 | 0.110 | 1.567% | 16.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.180 | 7.020 | 7.240 | 7.010 | -0.160 | -2.228% | 21.78万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.190 | 7.180 | 7.250 | 7.040 | -0.020 | -0.278% | 25.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.040 | 7.200 | 7.370 | 6.980 | -0.060 | -0.826% | 31.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.270 | 7.260 | 7.330 | 7.170 | -0.010 | -0.138% | 29.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.280 | 7.270 | 7.350 | 7.190 | -0.050 | -0.683% | 33.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.530 | 7.320 | 7.530 | 7.170 | -0.270 | -3.557% | 58.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.860 | 7.590 | 7.590 | 6.790 | 0.700 | 10.160% | 32.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.890 | 6.890 | 7.050 | 6.720 | 0.000 | 0.000% | 10.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.920 | 6.890 | 6.980 | 6.860 | -0.050 | -0.720% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.920 | 6.940 | 6.980 | 6.840 | 0.030 | 0.434% | 8.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.820 | 6.910 | 6.920 | 6.770 | 0.110 | 1.618% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.930 | 6.800 | 6.960 | 6.760 | -0.140 | -2.017% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.810 | 6.940 | 6.970 | 6.760 | 0.140 | 2.059% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.850 | 6.800 | 6.860 | 6.730 | -0.030 | -0.439% | 7.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.900 | 6.830 | 6.910 | 6.760 | -0.040 | -0.582% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.920 | 6.870 | 6.920 | 6.730 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.810 | 6.880 | 6.970 | 6.760 | 0.000 | 0.000% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.960 | 6.780 | 7.000 | 6.760 | 0.000 | 0.000% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.930 | 6.930 | 6.980 | 6.850 | 0.000 | 0.000% | 10.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.540 | 6.850 | 6.880 | 6.460 | 0.000 | 0.000% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.920 | 6.470 | 6.940 | 6.440 | 0.000 | 0.000% | 12.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.020 | 6.920 | 7.060 | 6.840 | 0.000 | 0.000% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.110 | 7.000 | 7.170 | 6.910 | 0.000 | 0.000% | 7.68万 | 0.00亿 | 0.000% |