天利科技（300399）历史行情

以下为天利科技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	18.670	19.530	19.590	17.950	0.860	4.606%	531.15万	1.00亿	2.688%
2026-10-08	19.010	18.670	19.460	18.560	-0.450	-2.354%	2.72万	0.00亿	0.000%
2026-10-07	19.470	19.120	19.760	19.090	-0.350	-1.798%	259.77万	0.50亿	1.315%
2026-10-06	19.470	19.120	19.760	19.090	-0.350	-1.798%	259.77万	0.50亿	1.315%
2026-10-05	19.470	19.120	19.760	19.090	-0.350	-1.798%	259.77万	0.50亿	1.315%
2026-10-02	19.470	19.120	19.760	19.090	-0.350	-1.798%	259.77万	0.50亿	1.315%
2026-10-01	19.470	19.120	19.760	19.090	-0.350	-1.798%	259.77万	0.50亿	1.315%
2026-09-30	19.470	19.120	19.760	19.090	-0.350	-1.798%	2.60万	0.00亿	0.000%
2026-09-29	18.900	19.470	19.660	18.860	0.550	2.907%	2.91万	0.00亿	0.000%
2026-09-28	19.270	18.920	19.500	18.650	-0.380	-1.969%	2.84万	0.00亿	0.000%
2026-09-27	19.500	19.300	19.800	19.230	-0.240	-1.228%	295.55万	0.57亿	1.496%
2026-09-24	19.500	19.300	19.800	19.230	-0.240	-1.228%	2.96万	0.00亿	0.000%
2026-09-23	19.830	19.540	19.880	19.410	-0.430	-2.153%	3.49万	0.00亿	0.000%
2026-09-22	20.030	19.970	20.150	19.850	-0.070	-0.349%	4.51万	0.00亿	0.000%
2026-09-21	19.430	20.040	20.080	19.430	0.490	2.506%	5.09万	0.00亿	0.000%
2026-09-18	19.370	19.550	19.650	19.200	0.360	1.876%	4.13万	0.00亿	0.000%
2026-09-17	19.250	19.190	19.530	18.970	-0.290	-1.489%	3.15万	0.00亿	0.000%
2026-09-16	19.050	19.480	19.560	18.650	0.530	2.797%	4.47万	0.00亿	0.000%
2026-09-15	19.300	18.950	19.580	18.930	-0.390	-2.017%	3.48万	0.00亿	0.000%
2026-09-14	19.630	19.340	19.710	19.190	-0.320	-1.628%	4.90万	0.00亿	0.000%
2026-09-11	20.170	19.660	20.360	19.580	-0.730	-3.580%	7.31万	0.00亿	0.000%
2026-09-10	20.720	20.390	20.950	20.120	-0.310	-1.498%	5.53万	0.00亿	0.000%
2026-09-09	20.390	20.700	20.960	20.350	0.120	0.583%	7.69万	0.00亿	0.000%
2026-09-08	20.190	20.580	21.000	20.040	0.360	1.780%	10.06万	0.00亿	0.000%
2026-09-07	20.840	20.220	21.140	20.130	-0.260	-1.270%	10.28万	0.00亿	0.000%
2026-09-04	20.480	20.480	21.070	20.360	0.100	0.491%	11.22万	0.00亿	0.000%
2026-09-03	20.520	20.380	21.310	20.290	-0.020	-0.098%	13.01万	0.00亿	0.000%
2026-09-02	21.050	20.400	21.360	20.360	-0.960	-4.494%	16.56万	0.00亿	0.000%
2026-09-01	19.040	21.360	22.840	19.000	2.330	12.244%	23.92万	0.00亿	0.000%
2026-08-31	18.710	19.030	19.310	18.670	-0.040	-0.210%	5.07万	0.00亿	0.000%
2026-08-28	19.300	19.070	19.540	19.020	-0.480	-2.455%	7.47万	0.00亿	0.000%
2026-08-27	18.590	19.550	19.580	18.590	0.690	3.659%	13.02万	0.00亿	0.000%
2026-08-26	18.480	18.860	19.190	18.420	0.410	2.222%	11.77万	0.00亿	0.000%
2026-08-25	18.440	18.450	18.580	17.860	0.210	1.151%	10.73万	0.00亿	0.000%
2026-08-24	18.520	18.240	19.390	17.980	-0.470	-2.512%	15.03万	0.00亿	0.000%
2026-08-21	18.300	18.710	20.300	18.300	1.780	10.514%	19.62万	0.00亿	0.000%
2026-08-20	16.720	16.930	17.100	16.610	0.380	2.296%	2.68万	0.00亿	0.000%
2026-08-19	17.440	16.550	17.470	16.550	-0.900	-5.158%	2.95万	0.00亿	0.000%
2026-08-18	17.800	17.450	17.800	17.150	-0.220	-1.245%	3.59万	0.00亿	0.000%
2026-08-17	17.650	17.670	17.740	17.240	0.210	1.203%	2.87万	0.00亿	0.000%
2026-08-14	17.480	17.460	17.680	17.250	-0.070	-0.399%	2.92万	0.00亿	0.000%
2026-08-13	18.030	17.530	18.170	17.530	-0.330	-1.848%	3.14万	0.00亿	0.000%
2026-08-12	17.630	17.860	17.970	17.570	0.230	1.305%	3.11万	0.00亿	0.000%
2026-08-11	17.830	17.630	17.880	17.430	-0.190	-1.066%	2.51万	0.00亿	0.000%
2026-08-10	17.830	17.820	17.830	17.380	0.250	1.423%	2.83万	0.00亿	0.000%
2026-08-07	17.840	17.570	17.850	17.200	-0.320	-1.789%	3.91万	0.00亿	0.000%
2026-08-06	17.900	17.890	18.500	17.520	0.200	1.131%	5.43万	0.00亿	0.000%
2026-08-05	17.600	17.690	17.980	17.500	0.150	0.855%	4.42万	0.00亿	0.000%
2026-08-04	17.460	17.540	17.720	17.380	0.250	1.446%	3.76万	0.00亿	0.000%
2026-08-03	17.190	17.290	17.330	16.860	0.060	0.348%	3.79万	0.00亿	0.000%
2026-07-31	16.290	17.230	17.670	16.290	0.450	2.682%	6.51万	0.00亿	0.000%
2026-07-30	16.290	16.780	17.280	16.240	0.450	2.756%	6.79万	0.00亿	0.000%
2026-07-29	15.760	16.330	16.410	15.760	0.520	3.289%	4.45万	0.00亿	0.000%
2026-07-28	15.640	15.810	16.080	15.510	0.140	0.893%	3.21万	0.00亿	0.000%
2026-07-27	15.100	15.670	15.800	14.830	0.570	3.775%	3.78万	0.00亿	0.000%
2026-07-24	15.670	15.100	15.670	15.080	-0.760	-4.792%	3.97万	0.00亿	0.000%
2026-07-23	15.680	15.860	15.870	15.460	0.180	1.148%	3.32万	0.00亿	0.000%
2026-07-22	16.130	15.680	16.330	15.620	-0.670	-4.098%	4.07万	0.00亿	0.000%
2026-07-21	16.120	16.350	16.360	15.360	0.080	0.492%	6.86万	0.00亿	0.000%
2026-07-20	16.060	16.270	16.870	15.850	0.360	2.263%	7.14万	0.00亿	0.000%
2026-07-17	16.610	15.910	16.880	15.760	-0.700	-4.214%	5.63万	0.00亿	0.000%
2026-07-16	16.300	16.610	16.880	16.140	-0.130	-0.777%	4.83万	0.00亿	0.000%
2026-07-15	16.720	16.740	17.180	16.460	0.040	0.240%	6.15万	0.00亿	0.000%
2026-07-14	16.810	16.700	16.830	16.100	-0.100	-0.595%	5.45万	0.00亿	0.000%
2026-07-13	18.090	16.800	18.120	16.700	-1.450	-7.945%	5.78万	0.00亿	0.000%
2026-07-10	17.800	18.250	18.480	17.160	0.460	2.586%	5.99万	0.00亿	0.000%
2026-07-09	17.900	17.790	18.190	17.150	-0.200	-1.112%	5.03万	0.00亿	0.000%
2026-07-08	18.530	17.990	18.690	17.980	-0.540	-2.914%	4.12万	0.00亿	0.000%
2026-07-07	19.000	18.530	19.150	18.450	-0.560	-2.933%	4.75万	0.00亿	0.000%
2026-07-06	19.630	19.090	20.080	18.960	-0.750	-3.780%	6.75万	0.00亿	0.000%
2026-07-03	20.010	19.840	21.250	19.670	0.370	1.900%	10.11万	0.00亿	0.000%
2026-07-02	20.300	19.470	20.810	19.420	-1.110	-5.394%	7.75万	0.00亿	0.000%
2026-07-01	19.070	20.580	21.170	18.800	1.500	7.862%	11.12万	0.00亿	0.000%
2026-06-30	18.800	19.080	19.300	18.570	0.360	1.923%	5.32万	0.00亿	0.000%
2026-06-29	18.970	18.720	19.270	18.250	-0.250	-1.318%	6.21万	0.00亿	0.000%
2026-06-26	20.180	18.970	20.400	18.950	-1.290	-6.367%	8.22万	0.00亿	0.000%
2026-06-25	20.230	20.260	21.210	20.020	-0.090	-0.442%	10.44万	0.00亿	0.000%
2026-06-24	20.770	20.350	21.160	20.070	-0.680	-3.233%	8.80万	0.00亿	0.000%
2026-06-23	21.180	21.030	22.520	20.970	-0.220	-1.035%	15.66万	0.00亿	0.000%
2026-06-22	18.820	21.250	21.270	18.550	2.240	11.783%	16.29万	0.00亿	0.000%
2026-06-18	19.430	19.010	19.700	18.840	-0.560	-2.862%	6.10万	0.00亿	0.000%
2026-06-17	19.870	19.570	20.150	19.520	-0.410	-2.052%	6.99万	0.00亿	0.000%
2026-06-16	20.300	19.980	20.310	19.460	-0.490	-2.394%	13.93万	0.00亿	0.000%
2026-06-15	18.380	20.470	21.880	18.250	2.240	12.287%	21.25万	0.00亿	0.000%
2026-06-12	17.690	18.230	18.850	17.500	0.900	5.193%	7.84万	0.00亿	0.000%
2026-06-11	17.700	17.330	17.990	17.050	-0.680	-3.776%	3.67万	0.00亿	0.000%
2026-06-10	18.450	18.010	18.640	17.750	-0.650	-3.483%	3.64万	0.00亿	0.000%
2026-06-09	18.690	18.660	18.900	18.350	0.160	0.865%	2.89万	0.00亿	0.000%
2026-06-08	18.510	18.500	19.140	18.200	-0.630	-3.293%	4.17万	0.00亿	0.000%
2026-06-05	19.000	19.130	19.640	18.600	0.160	0.843%	5.28万	0.00亿	0.000%
2026-06-04	19.520	18.970	19.690	18.760	-0.560	-2.867%	3.18万	0.00亿	0.000%
2026-06-03	20.070	19.530	20.130	19.440	-0.430	-2.154%	4.26万	0.00亿	0.000%
2026-06-02	20.640	19.960	20.930	19.560	-0.630	-3.060%	4.63万	0.00亿	0.000%
2026-06-01	20.230	20.590	21.030	19.940	0.470	2.336%	5.00万	0.00亿	0.000%
2026-05-29	21.250	20.120	22.010	20.050	-1.030	-4.870%	4.94万	0.00亿	0.000%
2026-05-28	21.300	21.150	21.450	20.540	-0.070	-0.330%	4.95万	0.00亿	0.000%
2026-05-27	22.090	21.220	22.580	21.100	-0.920	-4.155%	5.53万	0.00亿	0.000%
2026-05-26	21.950	22.140	23.110	21.510	0.030	0.136%	6.58万	0.00亿	0.000%
2026-05-25	21.850	22.110	22.840	21.760	0.260	1.190%	3.89万	0.00亿	0.000%
2026-05-22	21.800	21.850	22.000	21.400	0.220	1.017%	4.83万	0.00亿	0.000%
2026-05-21	22.170	21.630	23.740	21.630	-0.500	-2.259%	7.91万	0.00亿	0.000%
2026-05-20	22.540	22.130	22.550	21.960	-0.520	-2.296%	3.60万	0.00亿	0.000%
2026-05-19	22.230	22.650	22.830	22.170	0.440	1.981%	3.91万	0.00亿	0.000%
2026-05-18	22.110	22.210	22.460	22.050	-0.090	-0.404%	2.94万	0.00亿	0.000%
2026-05-15	22.420	22.300	22.850	22.120	-0.120	-0.535%	4.03万	0.00亿	0.000%
2026-05-14	23.080	22.420	23.220	22.420	-0.620	-2.691%	4.17万	0.00亿	0.000%
2026-05-13	22.950	23.040	23.200	22.850	-0.110	-0.475%	3.82万	0.00亿	0.000%
2026-05-12	23.390	23.150	23.710	23.010	-0.440	-1.865%	4.83万	0.00亿	0.000%
2026-05-11	22.900	23.590	23.960	22.880	0.690	3.013%	7.31万	0.00亿	0.000%
2026-05-08	22.370	22.900	23.090	22.370	0.310	1.372%	5.39万	0.00亿	0.000%
2026-05-07	22.250	22.590	22.790	22.200	0.160	0.713%	5.45万	0.00亿	0.000%
2026-05-06	21.930	22.430	22.700	21.920	0.450	2.047%	6.63万	0.00亿	0.000%
2026-04-30	21.840	21.980	22.600	21.630	0.350	1.618%	6.09万	0.00亿	0.000%
2026-04-29	21.050	21.630	21.750	21.050	0.320	1.502%	4.19万	0.00亿	0.000%
2026-04-28	21.490	21.310	21.730	21.200	-0.270	-1.251%	4.48万	0.00亿	0.000%
2026-04-27	20.930	21.580	21.610	20.810	0.720	3.452%	6.14万	0.00亿	0.000%
2026-04-24	20.680	20.860	21.040	20.370	0.160	0.773%	3.80万	0.00亿	0.000%
2026-04-23	21.070	20.700	21.150	20.550	-0.440	-2.081%	3.50万	0.00亿	0.000%
2026-04-22	20.980	21.140	21.450	20.980	0.160	0.763%	4.01万	0.00亿	0.000%
2026-04-21	21.250	20.980	21.320	20.750	-0.340	-1.595%	2.96万	0.00亿	0.000%
2026-04-20	21.130	21.320	21.440	20.940	0.170	0.804%	3.05万	0.00亿	0.000%
2026-04-17	21.130	21.150	21.370	20.750	-0.090	-0.424%	3.68万	0.00亿	0.000%
2026-04-16	20.770	21.240	21.350	20.720	0.480	2.312%	3.90万	0.00亿	0.000%
2026-04-15	21.170	20.760	21.580	20.710	-0.400	-1.890%	3.01万	0.00亿	0.000%
2026-04-14	21.370	21.160	21.450	20.840	0.180	0.858%	3.58万	0.00亿	0.000%
2026-04-13	20.810	20.980	21.200	20.580	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-10	20.860	21.110	21.790	20.800	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-09	20.950	20.670	21.150	20.620	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-08	20.940	21.410	21.440	20.450	0.000	0.000%	6.85万	0.00亿	0.000%
2026-04-07	19.620	20.030	20.080	19.520	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-03	20.290	19.440	20.350	19.400	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-02	20.730	20.060	20.730	19.920	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-01	20.870	20.820	20.960	20.530	0.000	0.000%	2.84万	0.00亿	0.000%