天银机电（300342）历史行情

以下为天银机电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	29.980	29.500	30.380	28.150	-0.560	-1.863%	1,404.83万	4.08亿	3.342%
2026-10-08	29.420	30.060	31.140	29.420	0.650	2.210%	14.67万	0.00亿	0.000%
2026-10-07	30.280	29.410	30.470	29.340	-0.290	-0.976%	899.07万	2.69亿	2.139%
2026-10-06	30.280	29.410	30.470	29.340	-0.290	-0.976%	899.07万	2.69亿	2.139%
2026-10-05	30.280	29.410	30.470	29.340	-0.290	-0.976%	899.07万	2.69亿	2.139%
2026-10-02	30.280	29.410	30.470	29.340	-0.290	-0.976%	899.07万	2.69亿	2.139%
2026-10-01	30.280	29.410	30.470	29.340	-0.290	-0.976%	899.07万	2.69亿	2.139%
2026-09-30	30.280	29.410	30.470	29.340	-0.290	-0.976%	8.99万	0.00亿	0.000%
2026-09-29	29.990	29.700	30.350	29.560	-0.360	-1.198%	9.90万	0.00亿	0.000%
2026-09-28	31.830	30.060	31.900	29.870	-1.680	-5.293%	16.89万	0.00亿	0.000%
2026-09-27	31.360	31.740	33.080	31.340	0.290	0.922%	2,573.49万	8.31亿	6.122%
2026-09-24	31.360	31.740	33.080	31.340	0.290	0.922%	25.73万	0.00亿	0.000%
2026-09-23	31.990	31.450	32.010	31.310	-0.540	-1.688%	7.43万	0.00亿	0.000%
2026-09-22	32.590	31.990	32.990	31.980	-0.450	-1.387%	9.56万	0.00亿	0.000%
2026-09-21	32.280	32.440	32.850	31.980	0.270	0.839%	10.28万	0.00亿	0.000%
2026-09-18	31.900	32.170	32.590	31.610	0.710	2.257%	9.03万	0.00亿	0.000%
2026-09-17	31.870	31.460	32.370	31.300	-0.550	-1.718%	7.64万	0.00亿	0.000%
2026-09-16	31.120	32.010	32.320	31.100	0.850	2.728%	9.61万	0.00亿	0.000%
2026-09-15	31.580	31.160	31.880	31.100	-0.460	-1.455%	6.54万	0.00亿	0.000%
2026-09-14	31.340	31.620	31.760	30.920	0.160	0.509%	7.95万	0.00亿	0.000%
2026-09-11	31.710	31.460	31.980	30.780	-0.540	-1.688%	9.07万	0.00亿	0.000%
2026-09-10	32.090	32.000	32.480	31.700	-0.220	-0.683%	7.82万	0.00亿	0.000%
2026-09-09	32.540	32.220	32.820	32.120	-0.240	-0.739%	8.02万	0.00亿	0.000%
2026-09-08	32.500	32.460	33.070	32.220	-0.040	-0.123%	8.41万	0.00亿	0.000%
2026-09-07	32.290	32.500	32.870	32.050	0.200	0.619%	8.29万	0.00亿	0.000%
2026-09-04	32.750	32.300	33.300	32.010	-0.100	-0.309%	10.75万	0.00亿	0.000%
2026-09-03	32.620	32.400	32.900	32.000	-0.160	-0.491%	8.29万	0.00亿	0.000%
2026-09-02	32.310	32.560	32.990	31.910	-0.180	-0.550%	8.46万	0.00亿	0.000%
2026-09-01	33.380	32.740	33.480	32.200	-0.740	-2.210%	10.30万	0.00亿	0.000%
2026-08-31	31.830	33.480	33.920	31.750	1.160	3.589%	13.20万	0.00亿	0.000%
2026-08-28	32.340	32.320	33.080	32.180	-0.260	-0.798%	9.57万	0.00亿	0.000%
2026-08-27	31.500	32.580	32.800	31.450	0.930	2.938%	11.16万	0.00亿	0.000%
2026-08-26	31.930	31.650	32.190	31.270	-0.250	-0.784%	8.30万	0.00亿	0.000%
2026-08-25	31.210	31.900	32.250	30.510	0.510	1.625%	12.00万	0.00亿	0.000%
2026-08-24	32.200	31.390	32.480	30.770	-0.900	-2.787%	15.93万	0.00亿	0.000%
2026-08-21	32.010	32.290	32.940	31.560	0.120	0.373%	14.32万	0.00亿	0.000%
2026-08-20	33.850	32.170	33.850	31.980	-1.020	-3.073%	24.41万	0.00亿	0.000%
2026-08-19	38.000	33.190	38.630	33.000	-4.310	-11.493%	42.64万	0.00亿	0.000%
2026-08-18	37.600	37.500	37.860	36.960	-0.200	-0.531%	15.19万	0.00亿	0.000%
2026-08-17	37.160	37.700	37.750	36.190	0.450	1.208%	21.73万	0.00亿	0.000%
2026-08-14	36.930	37.250	37.500	36.230	0.440	1.195%	13.09万	0.00亿	0.000%
2026-08-13	37.850	36.810	37.980	36.780	-0.180	-0.487%	16.09万	0.00亿	0.000%
2026-08-12	35.700	36.990	37.380	35.310	1.480	4.168%	15.97万	0.00亿	0.000%
2026-08-11	35.930	35.510	36.110	34.590	-1.490	-4.027%	17.42万	0.00亿	0.000%
2026-08-10	36.970	37.000	37.100	35.410	0.400	1.093%	16.68万	0.00亿	0.000%
2026-08-07	36.000	36.600	36.780	34.900	0.960	2.694%	18.03万	0.00亿	0.000%
2026-08-06	34.710	35.640	36.150	34.710	0.190	0.536%	19.09万	0.00亿	0.000%
2026-08-05	34.210	35.450	35.960	34.180	1.270	3.716%	17.13万	0.00亿	0.000%
2026-08-04	33.400	34.180	34.460	32.940	1.410	4.303%	18.78万	0.00亿	0.000%
2026-08-03	30.820	32.770	32.780	30.500	1.960	6.362%	18.88万	0.00亿	0.000%
2026-07-31	30.120	30.810	31.910	30.120	1.570	5.369%	18.64万	0.00亿	0.000%
2026-07-30	30.870	29.240	31.200	29.000	-1.810	-5.829%	14.81万	0.00亿	0.000%
2026-07-29	31.400	31.050	31.540	30.000	-0.410	-1.303%	13.87万	0.00亿	0.000%
2026-07-28	32.380	31.460	32.890	31.200	-1.190	-3.645%	12.01万	0.00亿	0.000%
2026-07-27	31.170	32.650	32.710	31.010	1.290	4.114%	14.57万	0.00亿	0.000%
2026-07-24	32.290	31.360	32.900	31.310	-1.410	-4.303%	13.57万	0.00亿	0.000%
2026-07-23	31.670	32.770	33.260	31.630	0.930	2.921%	18.75万	0.00亿	0.000%
2026-07-22	31.460	31.840	32.980	31.000	-0.300	-0.933%	23.97万	0.00亿	0.000%
2026-07-21	31.540	32.140	32.420	28.420	0.890	2.848%	28.97万	0.00亿	0.000%
2026-07-20	33.990	31.250	34.290	30.310	-1.670	-5.073%	27.24万	0.00亿	0.000%
2026-07-17	36.020	32.920	36.300	32.840	-3.360	-9.261%	26.50万	0.00亿	0.000%
2026-07-16	37.000	36.280	37.970	36.060	-1.410	-3.741%	17.39万	0.00亿	0.000%
2026-07-15	38.480	37.690	39.690	37.500	-0.750	-1.951%	22.32万	0.00亿	0.000%
2026-07-14	39.770	38.440	40.090	36.000	-2.040	-5.040%	36.77万	0.00亿	0.000%
2026-07-13	46.300	40.480	46.300	39.790	-6.060	-13.021%	45.53万	0.00亿	0.000%
2026-07-10	42.600	46.540	50.490	42.010	3.620	8.434%	59.53万	0.00亿	0.000%
2026-07-09	41.630	42.920	43.220	40.210	1.300	3.123%	21.09万	0.00亿	0.000%
2026-07-08	43.650	41.620	44.020	41.570	-2.000	-4.585%	21.44万	0.00亿	0.000%
2026-07-07	46.000	43.620	47.350	43.390	-2.880	-6.194%	26.76万	0.00亿	0.000%
2026-07-06	49.380	46.500	51.000	46.260	-3.080	-6.212%	33.55万	0.00亿	0.000%
2026-07-03	46.930	49.580	50.320	46.320	3.860	8.443%	40.50万	0.00亿	0.000%
2026-07-02	47.800	45.720	48.920	45.610	-2.530	-5.244%	27.78万	0.00亿	0.000%
2026-07-01	46.940	48.250	49.100	46.200	1.250	2.660%	33.59万	0.00亿	0.000%
2026-06-30	43.670	47.000	47.190	43.380	4.100	9.557%	40.34万	0.00亿	0.000%
2026-06-29	44.680	42.900	44.780	42.580	-1.520	-3.422%	29.28万	0.00亿	0.000%
2026-06-26	41.810	44.420	45.560	40.820	2.160	5.111%	44.72万	0.00亿	0.000%
2026-06-25	42.540	42.260	43.470	41.840	-0.490	-1.146%	20.01万	0.00亿	0.000%
2026-06-24	41.800	42.750	43.300	40.720	0.880	2.102%	24.63万	0.00亿	0.000%
2026-06-23	43.040	41.870	43.180	41.550	-1.420	-3.280%	21.63万	0.00亿	0.000%
2026-06-22	44.420	43.290	45.170	42.000	-1.450	-3.241%	33.56万	0.00亿	0.000%
2026-06-18	44.190	44.740	45.700	43.010	0.150	0.336%	31.46万	0.00亿	0.000%
2026-06-17	43.000	44.590	46.950	42.070	-0.230	-0.513%	43.13万	0.00亿	0.000%
2026-06-16	51.000	44.820	51.680	43.500	-5.690	-11.265%	62.94万	0.00亿	0.000%
2026-06-15	52.000	50.510	52.000	49.000	-2.870	-5.377%	42.27万	0.00亿	0.000%
2026-06-12	51.100	53.380	54.280	50.380	3.120	6.208%	51.99万	0.00亿	0.000%
2026-06-11	48.590	50.260	50.700	47.800	1.270	2.592%	26.28万	0.00亿	0.000%
2026-06-10	49.910	48.990	51.500	48.100	-1.420	-2.817%	24.11万	0.00亿	0.000%
2026-06-09	49.970	50.410	50.490	47.050	1.120	2.272%	28.69万	0.00亿	0.000%
2026-06-08	48.720	49.290	52.420	48.550	-1.210	-2.396%	37.83万	0.00亿	0.000%
2026-06-05	49.750	50.500	51.900	48.090	1.460	2.977%	46.28万	0.00亿	0.000%
2026-06-04	49.100	49.040	49.970	48.590	-0.600	-1.209%	14.89万	0.00亿	0.000%
2026-06-03	48.350	49.640	51.060	48.000	0.880	1.805%	24.52万	0.00亿	0.000%
2026-06-02	49.000	48.760	49.470	46.940	0.110	0.226%	19.29万	0.00亿	0.000%
2026-06-01	49.570	48.650	50.170	48.380	-0.550	-1.118%	22.82万	0.00亿	0.000%
2026-05-29	52.950	49.200	53.280	48.620	-4.100	-7.692%	38.76万	0.00亿	0.000%
2026-05-28	53.980	53.300	54.880	52.250	-0.330	-0.615%	31.06万	0.00亿	0.000%
2026-05-27	53.330	53.630	54.500	51.720	0.820	1.553%	35.72万	0.00亿	0.000%
2026-05-26	55.550	52.810	55.790	51.920	-4.030	-7.090%	41.14万	0.00亿	0.000%
2026-05-25	59.000	56.840	59.800	55.200	-1.640	-2.804%	40.37万	0.00亿	0.000%
2026-05-22	57.000	58.480	58.630	54.800	2.130	3.780%	32.06万	0.00亿	0.000%
2026-05-21	57.770	56.350	59.550	56.000	-1.110	-1.932%	36.16万	0.00亿	0.000%
2026-05-20	55.850	57.460	58.450	55.580	1.050	1.861%	30.38万	0.00亿	0.000%
2026-05-19	58.800	56.410	58.800	55.700	-1.790	-3.076%	33.72万	0.00亿	0.000%
2026-05-18	58.980	58.200	60.630	57.360	0.100	0.172%	38.97万	0.00亿	0.000%
2026-05-15	58.960	58.100	59.470	57.330	-0.790	-1.341%	31.15万	0.00亿	0.000%
2026-05-14	62.990	58.890	63.650	58.850	-4.920	-7.710%	49.82万	0.00亿	0.000%
2026-05-13	61.980	63.810	64.930	61.960	1.730	2.787%	44.56万	0.00亿	0.000%
2026-05-12	65.080	62.080	65.260	60.010	-3.000	-4.610%	65.20万	0.00亿	0.000%
2026-05-11	68.380	65.080	69.280	63.760	-3.300	-4.826%	68.45万	0.00亿	0.000%
2026-05-08	64.540	68.380	69.780	63.230	3.410	5.249%	79.49万	0.00亿	0.000%
2026-05-07	72.470	64.970	73.480	61.530	-7.620	-10.497%	105.97万	0.00亿	0.000%
2026-05-06	68.320	72.590	74.960	68.320	4.300	6.297%	60.39万	0.00亿	0.000%
2026-04-30	67.080	68.290	70.500	65.640	0.050	0.073%	54.86万	0.00亿	0.000%
2026-04-29	67.780	68.240	68.480	66.650	0.410	0.604%	43.55万	0.00亿	0.000%
2026-04-28	71.800	67.830	73.870	67.010	-3.970	-5.529%	55.74万	0.00亿	0.000%
2026-04-27	68.580	71.800	72.260	67.580	0.930	1.312%	50.47万	0.00亿	0.000%
2026-04-24	71.040	70.870	74.330	69.970	-1.440	-1.991%	61.26万	0.00亿	0.000%
2026-04-23	67.980	72.310	75.480	66.870	6.130	9.263%	86.45万	0.00亿	0.000%
2026-04-22	65.830	66.180	67.770	64.880	-2.480	-3.612%	68.32万	0.00亿	0.000%
2026-04-21	63.530	68.660	68.980	63.000	5.660	8.984%	77.69万	0.00亿	0.000%
2026-04-20	57.280	63.000	66.640	56.980	5.910	10.352%	82.02万	0.00亿	0.000%
2026-04-17	55.010	57.090	57.730	54.060	1.310	2.349%	51.84万	0.00亿	0.000%
2026-04-16	54.630	55.780	56.640	53.980	1.590	2.934%	52.12万	0.00亿	0.000%
2026-04-15	53.730	54.190	56.470	53.270	0.620	1.157%	60.93万	0.00亿	0.000%
2026-04-14	53.680	53.570	53.980	49.480	-0.300	-0.557%	66.99万	0.00亿	0.000%
2026-04-13	55.390	53.870	55.970	52.980	0.000	0.000%	51.37万	0.00亿	0.000%
2026-04-10	54.580	55.390	56.370	51.870	0.000	0.000%	63.01万	0.00亿	0.000%
2026-04-09	58.660	53.310	60.370	52.680	0.000	0.000%	85.50万	0.00亿	0.000%
2026-04-08	58.450	58.970	60.980	57.980	0.000	0.000%	69.68万	0.00亿	0.000%
2026-04-07	56.240	59.830	60.130	56.230	0.000	0.000%	58.97万	0.00亿	0.000%
2026-04-03	55.780	56.450	58.480	54.990	0.000	0.000%	63.31万	0.00亿	0.000%
2026-04-02	52.980	55.980	56.270	52.560	0.000	0.000%	62.96万	0.00亿	0.000%
2026-04-01	52.060	53.170	53.420	49.180	0.000	0.000%	60.75万	0.00亿	0.000%