天元股份（003003）历史行情

以下为天元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	11.240	11.160	11.240	10.710	-0.100	-0.888%	5.18万	0.00亿	0.000%
2026-10-08	11.290	11.260	11.390	11.100	0.080	0.716%	3.26万	0.00亿	0.000%
2026-10-07	11.300	11.180	11.500	11.050	-0.100	-0.887%	289.57万	0.32亿	2.453%
2026-10-06	11.300	11.180	11.500	11.050	-0.100	-0.887%	289.57万	0.32亿	2.453%
2026-10-05	11.300	11.180	11.500	11.050	-0.100	-0.887%	289.57万	0.32亿	2.453%
2026-10-02	11.300	11.180	11.500	11.050	-0.100	-0.887%	289.57万	0.32亿	2.453%
2026-10-01	11.300	11.180	11.500	11.050	-0.100	-0.887%	289.57万	0.32亿	2.453%
2026-09-30	11.300	11.180	11.500	11.050	-0.100	-0.887%	2.90万	0.00亿	0.000%
2026-09-29	11.020	11.280	11.360	10.900	0.270	2.452%	3.71万	0.00亿	0.000%
2026-09-28	11.010	11.010	11.170	10.840	0.030	0.273%	4.09万	0.00亿	0.000%
2026-09-27	10.960	10.980	11.110	10.850	0.050	0.457%	376.12万	0.41亿	3.186%
2026-09-24	10.960	10.980	11.110	10.850	0.050	0.457%	3.76万	0.00亿	0.000%
2026-09-23	11.010	10.930	11.070	10.850	-0.030	-0.274%	2.62万	0.00亿	0.000%
2026-09-22	10.940	10.960	11.040	10.770	0.100	0.921%	3.35万	0.00亿	0.000%
2026-09-21	10.540	10.860	10.930	10.530	0.340	3.232%	3.28万	0.00亿	0.000%
2026-09-18	10.660	10.520	10.830	10.520	-0.110	-1.035%	2.51万	0.00亿	0.000%
2026-09-17	10.550	10.630	10.710	10.300	0.070	0.663%	2.48万	0.00亿	0.000%
2026-09-16	10.330	10.560	10.600	10.180	0.180	1.734%	3.61万	0.00亿	0.000%
2026-09-15	10.920	10.380	10.920	10.310	-0.550	-5.032%	4.41万	0.00亿	0.000%
2026-09-14	10.710	10.930	11.120	10.690	0.170	1.580%	5.21万	0.00亿	0.000%
2026-09-11	11.000	10.760	11.180	10.620	-0.370	-3.324%	4.36万	0.00亿	0.000%
2026-09-10	11.270	11.130	11.290	10.980	-0.160	-1.417%	2.21万	0.00亿	0.000%
2026-09-09	11.360	11.290	11.400	11.190	-0.070	-0.616%	2.74万	0.00亿	0.000%
2026-09-08	11.270	11.360	11.380	11.170	0.100	0.888%	2.34万	0.00亿	0.000%
2026-09-07	11.170	11.260	11.350	11.100	0.040	0.357%	2.69万	0.00亿	0.000%
2026-09-04	11.280	11.220	11.420	11.160	0.000	0.000%	2.23万	0.00亿	0.000%
2026-09-03	11.450	11.220	11.550	11.170	-0.230	-2.009%	2.75万	0.00亿	0.000%
2026-09-02	11.370	11.450	11.500	11.260	0.020	0.175%	2.89万	0.00亿	0.000%
2026-09-01	11.320	11.430	11.500	11.150	0.090	0.794%	4.10万	0.00亿	0.000%
2026-08-31	11.160	11.340	11.380	11.100	0.000	0.000%	4.48万	0.00亿	0.000%
2026-08-28	11.260	11.340	11.360	11.160	0.080	0.710%	2.20万	0.00亿	0.000%
2026-08-27	11.330	11.260	11.380	11.180	-0.080	-0.705%	2.44万	0.00亿	0.000%
2026-08-26	11.240	11.340	11.420	11.130	0.090	0.800%	2.69万	0.00亿	0.000%
2026-08-25	10.910	11.250	11.290	10.900	0.230	2.087%	3.32万	0.00亿	0.000%
2026-08-24	11.120	11.020	11.180	10.870	-0.050	-0.452%	2.66万	0.00亿	0.000%
2026-08-21	10.980	11.070	11.140	10.810	0.000	0.000%	2.62万	0.00亿	0.000%
2026-08-20	10.870	11.070	11.120	10.830	0.230	2.122%	2.60万	0.00亿	0.000%
2026-08-19	10.980	10.840	11.090	10.800	-0.280	-2.518%	2.99万	0.00亿	0.000%
2026-08-18	11.170	11.120	11.210	10.960	-0.050	-0.448%	2.79万	0.00亿	0.000%
2026-08-17	11.050	11.170	11.170	10.870	0.230	2.102%	2.99万	0.00亿	0.000%
2026-08-14	10.820	10.940	10.970	10.710	0.120	1.109%	2.09万	0.00亿	0.000%
2026-08-13	11.060	10.820	11.140	10.820	-0.150	-1.367%	2.76万	0.00亿	0.000%
2026-08-12	10.810	10.970	11.010	10.810	0.110	1.013%	2.48万	0.00亿	0.000%
2026-08-11	10.910	10.860	11.030	10.810	-0.130	-1.183%	3.34万	0.00亿	0.000%
2026-08-10	10.590	10.990	10.990	10.570	0.340	3.192%	3.42万	0.00亿	0.000%
2026-08-07	10.620	10.650	10.680	10.400	0.030	0.282%	2.90万	0.00亿	0.000%
2026-08-06	10.500	10.620	10.660	10.410	0.160	1.530%	3.03万	0.00亿	0.000%
2026-08-05	10.500	10.460	10.670	10.320	-0.010	-0.096%	4.02万	0.00亿	0.000%
2026-08-04	10.410	10.470	10.550	10.350	0.030	0.287%	4.41万	0.00亿	0.000%
2026-08-03	10.250	10.440	10.460	10.010	0.420	4.192%	4.48万	0.00亿	0.000%
2026-07-31	9.710	10.020	10.090	9.710	0.180	1.829%	3.40万	0.00亿	0.000%
2026-07-30	9.870	9.840	10.050	9.680	-0.030	-0.304%	3.49万	0.00亿	0.000%
2026-07-29	9.650	9.870	9.900	9.620	0.210	2.174%	3.19万	0.00亿	0.000%
2026-07-28	9.540	9.660	9.750	9.490	0.160	1.684%	3.81万	0.00亿	0.000%
2026-07-27	9.240	9.500	9.580	9.230	0.260	2.814%	3.90万	0.00亿	0.000%
2026-07-24	9.490	9.240	9.490	9.140	-0.250	-2.634%	3.40万	0.00亿	0.000%
2026-07-23	9.110	9.490	9.500	9.110	0.310	3.377%	3.94万	0.00亿	0.000%
2026-07-22	9.460	9.180	9.550	9.140	-0.280	-2.960%	4.46万	0.00亿	0.000%
2026-07-21	9.640	9.460	9.680	9.050	-0.180	-1.867%	6.55万	0.00亿	0.000%
2026-07-20	9.970	9.640	10.270	9.480	-0.340	-3.407%	5.40万	0.00亿	0.000%
2026-07-17	10.430	9.980	10.630	9.920	-0.420	-4.038%	4.76万	0.00亿	0.000%
2026-07-16	10.370	10.400	10.650	10.300	-0.030	-0.288%	3.44万	0.00亿	0.000%
2026-07-15	10.290	10.430	10.550	10.190	0.210	2.055%	3.81万	0.00亿	0.000%
2026-07-14	9.900	10.220	10.290	9.760	0.270	2.714%	4.35万	0.00亿	0.000%
2026-07-13	10.170	9.950	10.260	9.870	-0.220	-2.163%	4.28万	0.00亿	0.000%
2026-07-10	9.930	10.170	10.350	9.860	0.140	1.396%	4.08万	0.00亿	0.000%
2026-07-09	10.080	10.030	10.150	9.710	0.000	0.000%	3.22万	0.00亿	0.000%
2026-07-08	10.170	10.030	10.310	9.890	-0.140	-1.377%	3.60万	0.00亿	0.000%
2026-07-07	10.470	10.170	10.630	10.110	-0.250	-2.399%	4.68万	0.00亿	0.000%
2026-07-06	10.540	10.420	10.830	10.400	-0.130	-1.232%	3.17万	0.00亿	0.000%
2026-07-03	10.420	10.550	10.630	10.320	0.220	2.130%	4.53万	0.00亿	0.000%
2026-07-02	10.300	10.330	10.680	10.300	0.040	0.389%	4.81万	0.00亿	0.000%
2026-07-01	9.860	10.290	10.420	9.860	0.340	3.417%	5.01万	0.00亿	0.000%
2026-06-30	10.000	9.950	10.050	9.750	0.067	0.678%	4.38万	0.00亿	0.000%
2026-06-29	9.813	9.883	9.983	9.463	0.000	0.000%	4.52万	0.00亿	0.000%
2026-06-26	10.003	9.883	10.073	9.653	-0.150	-1.495%	4.92万	0.00亿	0.000%
2026-06-25	10.333	10.033	10.353	9.953	-0.300	-2.903%	4.53万	0.00亿	0.000%
2026-06-24	10.843	10.333	10.913	10.293	-0.520	-4.791%	5.16万	0.00亿	0.000%
2026-06-23	10.663	10.853	11.043	10.593	0.050	0.463%	5.95万	0.00亿	0.000%
2026-06-22	10.523	10.803	10.833	10.113	0.250	2.369%	6.58万	0.00亿	0.000%
2026-06-18	10.533	10.553	10.743	10.423	-0.070	-0.659%	4.24万	0.00亿	0.000%
2026-06-17	10.873	10.623	10.913	10.583	-0.200	-1.848%	3.72万	0.00亿	0.000%
2026-06-16	10.893	10.823	10.933	10.583	0.000	0.000%	4.40万	0.00亿	0.000%
2026-06-15	11.093	10.823	11.393	10.763	-0.210	-1.903%	4.27万	0.00亿	0.000%
2026-06-12	11.023	11.033	11.173	10.673	0.010	0.091%	4.65万	0.00亿	0.000%
2026-06-11	11.153	11.023	11.253	10.783	-0.140	-1.254%	3.42万	0.00亿	0.000%
2026-06-10	11.113	11.163	11.323	10.853	-0.120	-1.064%	3.70万	0.00亿	0.000%
2026-06-09	11.103	11.283	11.453	11.063	0.180	1.621%	4.36万	0.00亿	0.000%
2026-06-08	11.163	11.103	11.593	10.873	-0.400	-3.477%	5.77万	0.00亿	0.000%
2026-06-05	11.323	11.503	11.773	11.073	0.170	1.500%	4.67万	0.00亿	0.000%
2026-06-04	11.703	11.333	11.753	11.203	-0.330	-2.829%	5.05万	0.00亿	0.000%
2026-06-03	11.593	11.663	11.963	11.503	0.060	0.517%	6.01万	0.00亿	0.000%
2026-06-02	12.133	11.603	12.203	11.553	-0.580	-4.761%	5.98万	0.00亿	0.000%
2026-06-01	11.683	12.183	12.293	11.453	0.500	4.280%	5.35万	0.00亿	0.000%
2026-05-29	12.133	11.683	12.183	11.613	-0.320	-2.666%	4.46万	0.00亿	0.000%
2026-05-28	12.033	12.003	12.203	11.763	0.010	0.083%	4.18万	0.00亿	0.000%
2026-05-27	12.363	11.993	12.483	11.693	-0.380	-3.071%	5.20万	0.00亿	0.000%
2026-05-26	12.743	12.373	12.873	12.213	-0.390	-3.056%	5.05万	0.00亿	0.000%
2026-05-25	13.093	12.763	13.293	12.623	-0.290	-2.222%	3.68万	0.00亿	0.000%
2026-05-22	12.813	13.053	13.133	12.573	0.330	2.594%	3.57万	0.00亿	0.000%
2026-05-21	13.303	12.723	13.453	12.663	-0.560	-4.216%	4.30万	0.00亿	0.000%
2026-05-20	13.343	13.283	13.373	13.023	-0.110	-0.821%	2.38万	0.00亿	0.000%
2026-05-19	13.553	13.393	13.633	13.163	-0.050	-0.372%	2.99万	0.00亿	0.000%
2026-05-18	13.353	13.443	13.483	13.113	0.090	0.674%	4.13万	0.00亿	0.000%
2026-05-15	13.383	13.353	13.563	13.203	-0.030	-0.224%	3.80万	0.00亿	0.000%
2026-05-14	13.473	13.383	13.583	13.363	-0.080	-0.594%	3.44万	0.00亿	0.000%
2026-05-13	13.533	13.463	13.613	13.373	-0.070	-0.517%	3.71万	0.00亿	0.000%
2026-05-12	13.803	13.533	13.933	13.463	-0.240	-1.743%	3.32万	0.00亿	0.000%
2026-05-11	13.963	13.773	13.993	13.653	-0.050	-0.362%	3.92万	0.00亿	0.000%
2026-05-08	13.643	13.823	13.823	13.553	0.190	1.394%	3.78万	0.00亿	0.000%
2026-05-07	13.693	13.633	13.883	13.503	-0.050	-0.365%	4.47万	0.00亿	0.000%
2026-05-06	13.703	13.683	14.003	13.523	0.020	0.146%	6.36万	0.00亿	0.000%
2026-04-30	13.383	13.663	13.753	13.213	0.280	2.092%	5.61万	0.00亿	0.000%
2026-04-29	13.113	13.383	13.473	12.903	0.300	2.293%	5.73万	0.00亿	0.000%
2026-04-28	13.173	13.083	13.263	12.943	-0.090	-0.683%	4.75万	0.00亿	0.000%
2026-04-27	12.873	13.173	13.193	12.703	0.280	2.172%	3.63万	0.00亿	0.000%
2026-04-24	12.653	12.893	12.973	12.403	0.180	1.416%	3.64万	0.00亿	0.000%
2026-04-23	12.913	12.713	12.913	12.533	-0.120	-0.935%	3.57万	0.00亿	0.000%
2026-04-22	12.993	12.833	13.043	12.803	-0.210	-1.610%	2.69万	0.00亿	0.000%
2026-04-21	13.133	13.043	13.183	12.923	-0.070	-0.534%	3.69万	0.00亿	0.000%
2026-04-20	12.963	13.113	13.123	12.873	0.150	1.157%	2.61万	0.00亿	0.000%
2026-04-17	13.023	12.963	13.063	12.823	-0.040	-0.308%	2.72万	0.00亿	0.000%
2026-04-16	12.753	13.003	13.063	12.633	0.280	2.201%	3.47万	0.00亿	0.000%
2026-04-15	12.843	12.723	12.883	12.643	-0.090	-0.702%	2.60万	0.00亿	0.000%
2026-04-14	13.013	12.813	13.053	12.603	-0.020	-0.156%	4.56万	0.00亿	0.000%
2026-04-13	12.893	12.833	12.963	12.663	0.000	0.000%	3.58万	0.00亿	0.000%
2026-04-10	12.993	12.963	13.153	12.813	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-09	13.233	12.853	13.243	12.773	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-08	12.823	13.213	13.243	12.733	0.000	0.000%	6.73万	0.00亿	0.000%
2026-04-07	11.973	12.583	12.653	11.863	0.000	0.000%	9.30万	0.00亿	0.000%
2026-04-03	12.373	11.833	12.803	11.753	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-02	13.003	12.963	13.053	12.553	0.000	0.000%	4.81万	0.00亿	0.000%
2026-04-01	13.243	13.003	13.303	12.803	0.000	0.000%	3.67万	0.00亿	0.000%