天华新能（300390）历史行情

以下为天华新能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	50.680	49.850	51.840	48.520	-0.620	-1.228%	4,098.81万	20.55亿	5.761%
2026-10-08	49.100	50.470	52.080	48.740	1.380	2.811%	31.93万	0.00亿	0.000%
2026-10-07	49.100	49.090	49.980	48.200	0.040	0.082%	1,671.12万	8.21亿	2.349%
2026-10-06	49.100	49.090	49.980	48.200	0.040	0.082%	1,671.12万	8.21亿	2.349%
2026-10-05	49.100	49.090	49.980	48.200	0.040	0.082%	1,671.12万	8.21亿	2.349%
2026-10-02	49.100	49.090	49.980	48.200	0.040	0.082%	1,671.12万	8.21亿	2.349%
2026-10-01	49.100	49.090	49.980	48.200	0.040	0.082%	1,671.12万	8.21亿	2.349%
2026-09-30	49.100	49.090	49.980	48.200	0.040	0.082%	16.71万	0.00亿	0.000%
2026-09-29	48.200	49.050	49.780	48.160	1.050	2.187%	20.94万	0.00亿	0.000%
2026-09-28	50.110	48.000	50.200	47.860	-2.490	-4.932%	18.67万	0.00亿	0.000%
2026-09-27	52.700	50.490	52.700	50.010	-2.270	-4.303%	1,889.30万	9.67亿	2.655%
2026-09-24	52.700	50.490	52.700	50.010	-2.270	-4.303%	18.89万	0.00亿	0.000%
2026-09-23	54.680	52.760	54.680	52.480	-1.470	-2.711%	17.53万	0.00亿	0.000%
2026-09-22	54.280	54.230	54.760	53.800	0.040	0.074%	18.75万	0.00亿	0.000%
2026-09-21	54.200	54.190	54.960	53.600	-0.010	-0.018%	19.40万	0.00亿	0.000%
2026-09-18	53.720	54.200	54.490	52.380	1.530	2.905%	27.80万	0.00亿	0.000%
2026-09-17	52.340	52.670	53.530	51.960	0.330	0.630%	21.11万	0.00亿	0.000%
2026-09-16	52.120	52.340	52.970	50.580	0.040	0.076%	28.19万	0.00亿	0.000%
2026-09-15	52.900	52.300	53.620	52.210	-1.460	-2.716%	16.80万	0.00亿	0.000%
2026-09-14	53.500	53.760	54.380	52.630	-0.010	-0.019%	13.73万	0.00亿	0.000%
2026-09-11	55.940	53.770	56.050	52.020	-2.230	-3.982%	25.24万	0.00亿	0.000%
2026-09-10	56.560	56.000	56.700	55.570	-0.910	-1.599%	16.23万	0.00亿	0.000%
2026-09-09	57.480	56.910	57.780	56.510	-0.540	-0.940%	17.98万	0.00亿	0.000%
2026-09-08	57.700	57.450	58.850	57.040	-0.270	-0.468%	17.55万	0.00亿	0.000%
2026-09-07	57.900	57.720	58.270	56.630	-0.220	-0.380%	21.01万	0.00亿	0.000%
2026-09-04	60.010	57.940	60.790	57.470	-2.070	-3.449%	22.64万	0.00亿	0.000%
2026-09-03	60.560	60.010	61.280	59.930	0.270	0.452%	21.06万	0.00亿	0.000%
2026-09-02	60.260	59.740	60.940	59.300	-2.020	-3.271%	25.01万	0.00亿	0.000%
2026-09-01	65.000	61.760	65.000	61.680	-2.640	-4.099%	28.60万	0.00亿	0.000%
2026-08-31	65.130	64.400	65.940	63.210	0.280	0.437%	35.97万	0.00亿	0.000%
2026-08-28	63.980	64.120	64.980	62.360	0.920	1.456%	38.30万	0.00亿	0.000%
2026-08-27	61.900	63.200	63.290	60.770	0.920	1.477%	33.31万	0.00亿	0.000%
2026-08-26	62.270	62.280	64.870	61.150	0.170	0.274%	38.53万	0.00亿	0.000%
2026-08-25	65.660	62.110	66.200	61.460	-5.120	-7.616%	48.09万	0.00亿	0.000%
2026-08-24	67.610	67.230	70.800	66.460	1.760	2.688%	62.88万	0.00亿	0.000%
2026-08-21	60.770	65.470	68.540	60.020	4.670	7.681%	61.67万	0.00亿	0.000%
2026-08-20	62.340	60.800	62.700	60.000	-1.190	-1.920%	25.65万	0.00亿	0.000%
2026-08-19	63.240	61.990	64.820	61.440	-1.830	-2.867%	37.01万	0.00亿	0.000%
2026-08-18	67.190	63.820	68.140	63.550	-3.780	-5.592%	48.09万	0.00亿	0.000%
2026-08-17	67.010	67.600	68.750	65.760	0.330	0.491%	39.74万	0.00亿	0.000%
2026-08-14	64.830	67.270	68.000	64.830	3.060	4.766%	42.89万	0.00亿	0.000%
2026-08-13	64.030	64.210	65.500	63.380	0.160	0.250%	37.24万	0.00亿	0.000%
2026-08-12	62.000	64.050	66.400	61.800	2.300	3.725%	45.77万	0.00亿	0.000%
2026-08-11	61.800	61.750	63.160	61.060	-0.710	-1.137%	30.71万	0.00亿	0.000%
2026-08-10	61.560	62.460	64.030	60.670	1.760	2.900%	51.15万	0.00亿	0.000%
2026-08-07	59.920	60.700	61.470	59.030	1.160	1.948%	35.05万	0.00亿	0.000%
2026-08-06	59.030	59.540	60.210	58.390	-0.410	-0.684%	31.67万	0.00亿	0.000%
2026-08-05	56.300	59.950	60.140	55.610	3.510	6.219%	40.34万	0.00亿	0.000%
2026-08-04	54.300	56.440	56.980	53.950	2.140	3.941%	28.37万	0.00亿	0.000%
2026-08-03	53.460	54.300	55.130	52.680	0.070	0.129%	25.22万	0.00亿	0.000%
2026-07-31	55.300	54.230	57.530	54.230	-0.050	-0.092%	35.42万	0.00亿	0.000%
2026-07-30	56.500	54.280	56.750	53.600	-2.620	-4.605%	32.56万	0.00亿	0.000%
2026-07-29	56.010	56.900	58.660	53.830	0.670	1.192%	38.37万	0.00亿	0.000%
2026-07-28	57.790	56.230	59.500	55.980	-2.430	-4.143%	32.03万	0.00亿	0.000%
2026-07-27	57.900	58.660	59.380	56.170	1.960	3.457%	41.28万	0.00亿	0.000%
2026-07-24	58.500	56.700	59.900	56.150	-3.680	-6.095%	43.12万	0.00亿	0.000%
2026-07-23	56.430	60.380	62.880	56.250	4.500	8.053%	71.03万	0.00亿	0.000%
2026-07-22	54.800	55.880	57.160	54.500	0.060	0.107%	35.13万	0.00亿	0.000%
2026-07-21	54.000	55.820	55.900	50.740	2.490	4.669%	47.00万	0.00亿	0.000%
2026-07-20	57.220	53.330	58.080	51.990	-3.690	-6.471%	53.03万	0.00亿	0.000%
2026-07-17	58.760	57.020	61.960	57.000	-1.990	-3.372%	44.17万	0.00亿	0.000%
2026-07-16	59.510	59.010	60.300	57.990	-1.000	-1.666%	41.60万	0.00亿	0.000%
2026-07-15	65.000	60.010	65.120	59.900	-4.640	-7.177%	52.38万	0.00亿	0.000%
2026-07-14	64.580	64.650	65.210	62.070	0.590	0.921%	44.73万	0.00亿	0.000%
2026-07-13	65.680	64.060	66.900	63.330	-1.640	-2.496%	46.31万	0.00亿	0.000%
2026-07-10	68.590	65.700	70.600	65.700	-3.400	-4.920%	74.79万	0.00亿	0.000%
2026-07-09	78.400	69.100	79.000	65.000	-11.920	-14.712%	97.62万	0.00亿	0.000%
2026-07-08	94.300	81.020	96.000	79.180	-15.240	-15.832%	76.17万	0.00亿	0.000%
2026-07-07	94.970	96.260	96.510	93.000	5.160	5.664%	66.86万	0.00亿	0.000%
2026-07-06	90.000	91.100	95.830	87.550	-1.380	-1.492%	47.91万	0.00亿	0.000%
2026-07-03	93.080	92.480	95.000	89.380	1.130	1.237%	56.06万	0.00亿	0.000%
2026-07-02	93.980	91.350	95.500	90.200	-2.760	-2.933%	50.18万	0.00亿	0.000%
2026-07-01	93.910	94.110	95.520	87.050	0.600	0.642%	77.87万	0.00亿	0.000%
2026-06-30	88.350	93.510	94.480	85.830	6.590	7.582%	64.97万	0.00亿	0.000%
2026-06-29	84.080	86.920	88.350	82.110	0.730	0.847%	54.69万	0.00亿	0.000%
2026-06-26	95.000	86.190	97.350	85.920	-8.790	-9.255%	67.68万	0.00亿	0.000%
2026-06-25	98.640	94.980	100.980	94.580	-3.850	-3.896%	67.29万	0.00亿	0.000%
2026-06-24	86.800	98.830	99.390	85.430	11.200	12.781%	83.06万	0.00亿	0.000%
2026-06-23	91.800	87.630	91.810	86.800	-4.170	-4.542%	46.65万	0.00亿	0.000%
2026-06-22	84.020	91.800	92.920	80.010	2.800	3.146%	85.24万	0.00亿	0.000%
2026-06-18	91.260	89.000	94.200	88.390	-2.750	-2.997%	59.52万	0.00亿	0.000%
2026-06-17	93.800	91.750	95.290	91.140	-1.670	-1.788%	57.67万	0.00亿	0.000%
2026-06-16	95.970	93.420	96.640	93.000	-3.700	-3.810%	61.33万	0.00亿	0.000%
2026-06-15	96.100	97.120	98.600	92.010	1.020	1.061%	79.95万	0.00亿	0.000%
2026-06-12	91.030	96.100	100.630	91.000	2.070	2.201%	86.80万	0.00亿	0.000%
2026-06-11	88.440	94.030	96.660	84.460	6.430	7.340%	87.21万	0.00亿	0.000%
2026-06-10	86.230	87.600	91.280	85.790	-0.200	-0.228%	68.83万	0.00亿	0.000%
2026-06-09	80.550	87.800	89.320	79.500	7.850	9.819%	75.54万	0.00亿	0.000%
2026-06-08	78.650	79.950	83.350	77.410	-0.550	-0.683%	44.18万	0.00亿	0.000%
2026-06-05	79.570	80.500	83.600	77.310	1.770	2.248%	47.42万	0.00亿	0.000%
2026-06-04	80.690	78.730	80.950	78.510	-2.650	-3.256%	31.92万	0.00亿	0.000%
2026-06-03	80.150	81.380	82.850	78.880	0.080	0.098%	34.45万	0.00亿	0.000%
2026-06-02	84.740	81.300	85.000	77.980	-3.560	-4.195%	47.92万	0.00亿	0.000%
2026-06-01	83.010	84.860	88.160	82.260	1.140	1.362%	47.09万	0.00亿	0.000%
2026-05-29	84.790	83.720	85.730	81.620	-2.670	-3.091%	63.71万	0.00亿	0.000%
2026-05-28	93.840	86.390	94.990	85.270	-6.520	-7.018%	66.60万	0.00亿	0.000%
2026-05-27	92.010	92.910	96.850	91.500	0.690	0.748%	68.14万	0.00亿	0.000%
2026-05-26	89.110	92.220	92.830	87.260	1.740	1.923%	52.69万	0.00亿	0.000%
2026-05-25	89.000	90.480	92.260	88.250	1.340	1.503%	45.32万	0.00亿	0.000%
2026-05-22	88.780	89.140	90.000	85.500	0.430	0.485%	49.90万	0.00亿	0.000%
2026-05-21	91.900	88.710	94.700	88.050	-3.740	-4.045%	55.95万	0.00亿	0.000%
2026-05-20	87.550	92.450	94.490	86.200	3.640	4.099%	80.80万	0.00亿	0.000%
2026-05-19	91.420	88.810	92.000	87.300	-3.560	-3.854%	56.88万	0.00亿	0.000%
2026-05-18	94.470	92.370	94.980	90.530	-1.280	-1.367%	52.99万	0.00亿	0.000%
2026-05-15	96.560	93.650	100.450	93.250	-2.870	-2.973%	73.50万	0.00亿	0.000%
2026-05-14	99.290	96.520	102.600	96.490	-3.290	-3.296%	65.53万	0.00亿	0.000%
2026-05-13	102.000	99.810	103.500	98.010	-1.930	-1.897%	63.90万	0.00亿	0.000%
2026-05-12	104.940	101.740	105.000	98.500	-3.760	-3.564%	68.82万	0.00亿	0.000%
2026-05-11	104.000	105.500	107.000	101.380	2.050	1.982%	77.58万	0.00亿	0.000%
2026-05-08	110.000	103.450	117.600	102.900	-7.630	-6.869%	95.52万	0.00亿	0.000%
2026-05-07	113.000	111.080	113.810	107.200	-3.620	-3.156%	72.97万	0.00亿	0.000%
2026-05-06	113.000	114.700	119.060	106.340	4.200	3.801%	85.86万	0.00亿	0.000%
2026-04-30	109.320	110.500	112.520	107.520	0.000	0.000%	70.37万	0.00亿	0.000%
2026-04-29	92.000	110.500	111.590	91.400	17.510	18.830%	96.59万	0.00亿	0.000%
2026-04-28	93.840	92.990	94.830	92.170	-1.240	-1.316%	45.21万	0.00亿	0.000%
2026-04-27	90.090	94.230	97.180	88.510	3.230	3.549%	89.17万	0.00亿	0.000%
2026-04-24	80.300	91.000	92.780	79.580	10.930	13.651%	97.80万	0.00亿	0.000%
2026-04-23	84.860	80.070	84.860	79.970	-4.790	-5.645%	61.93万	0.00亿	0.000%
2026-04-22	84.050	84.860	86.660	83.440	-0.950	-1.107%	54.17万	0.00亿	0.000%
2026-04-21	87.050	85.810	87.760	83.000	-0.800	-0.924%	57.51万	0.00亿	0.000%
2026-04-20	86.470	86.610	87.870	84.140	-1.180	-1.344%	61.86万	0.00亿	0.000%
2026-04-17	85.000	87.790	91.000	83.700	2.110	2.463%	82.15万	0.00亿	0.000%
2026-04-16	78.690	85.680	88.880	77.360	8.750	11.374%	106.21万	0.00亿	0.000%
2026-04-15	79.810	76.930	80.000	75.620	-4.120	-5.083%	81.25万	0.00亿	0.000%
2026-04-14	76.630	81.050	81.240	76.630	0.850	1.060%	84.24万	0.00亿	0.000%
2026-04-13	69.360	80.200	81.700	69.280	0.000	0.000%	111.29万	0.00亿	0.000%
2026-04-10	62.370	68.300	71.180	61.810	0.000	0.000%	103.86万	0.00亿	0.000%
2026-04-09	65.000	62.000	66.560	60.900	0.000	0.000%	110.91万	0.00亿	0.000%
2026-04-08	57.010	57.020	57.410	55.400	0.000	0.000%	38.90万	0.00亿	0.000%
2026-04-07	59.200	56.980	59.590	56.210	0.000	0.000%	25.66万	0.00亿	0.000%
2026-04-03	58.590	58.150	59.980	56.900	0.000	0.000%	29.10万	0.00亿	0.000%
2026-04-02	57.960	59.350	60.500	56.690	0.000	0.000%	39.44万	0.00亿	0.000%
2026-04-01	58.740	58.200	60.000	56.600	0.000	0.000%	31.99万	0.00亿	0.000%