天邑股份（300504）历史行情

以下为天邑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
2026-10-08	16.700	16.530	16.940	16.350	-0.180	-1.077%	772.82万	1.28亿	3.509%
2026-10-07	17.570	16.710	17.740	16.620	-0.730	-4.186%	711.86万	1.21亿	3.232%
2026-10-06	17.570	16.710	17.740	16.620	-0.730	-4.186%	711.86万	1.21亿	3.232%
2026-10-05	17.570	16.710	17.740	16.620	-0.730	-4.186%	711.86万	1.21亿	3.232%
2026-10-02	17.570	16.710	17.740	16.620	-0.730	-4.186%	711.86万	1.21亿	3.232%
2026-10-01	17.570	16.710	17.740	16.620	-0.730	-4.186%	711.86万	1.21亿	3.232%
2026-09-30	17.570	16.710	17.740	16.620	-0.730	-4.186%	7.12万	0.00亿	0.000%
2026-09-29	17.180	17.440	17.650	17.060	0.120	0.693%	5.88万	0.00亿	0.000%
2026-09-28	18.640	17.320	18.640	17.230	-1.320	-7.082%	9.22万	0.00亿	0.000%
2026-09-27	18.780	18.640	18.980	18.430	-0.300	-1.584%	715.47万	1.34亿	3.249%
2026-09-24	18.780	18.640	18.980	18.430	-0.300	-1.584%	7.15万	0.00亿	0.000%
2026-09-23	19.410	18.940	19.460	18.630	-0.560	-2.872%	15.77万	0.00亿	0.000%
2026-09-22	18.610	19.500	19.850	18.290	1.060	5.748%	16.25万	0.00亿	0.000%
2026-09-21	17.690	18.440	18.550	17.630	0.610	3.421%	9.30万	0.00亿	0.000%
2026-09-18	17.750	17.830	18.170	17.560	0.280	1.595%	8.82万	0.00亿	0.000%
2026-09-17	17.450	17.550	17.870	17.210	-0.100	-0.567%	7.78万	0.00亿	0.000%
2026-09-16	16.960	17.650	17.780	16.850	0.690	4.068%	9.05万	0.00亿	0.000%
2026-09-15	17.150	16.960	17.480	16.670	0.000	0.000%	6.51万	0.00亿	0.000%
2026-09-14	17.070	16.960	17.150	16.650	-0.190	-1.108%	5.87万	0.00亿	0.000%
2026-09-11	16.710	17.150	17.520	16.620	0.240	1.419%	8.89万	0.00亿	0.000%
2026-09-10	17.400	16.910	17.550	16.880	-0.490	-2.816%	5.43万	0.00亿	0.000%
2026-09-09	17.260	17.400	17.800	17.260	0.110	0.636%	6.07万	0.00亿	0.000%
2026-09-08	17.700	17.290	17.880	17.250	-0.360	-2.040%	6.25万	0.00亿	0.000%
2026-09-07	17.220	17.650	17.880	17.120	0.440	2.557%	6.14万	0.00亿	0.000%
2026-09-04	17.610	17.210	17.750	17.090	-0.290	-1.657%	6.24万	0.00亿	0.000%
2026-09-03	17.980	17.500	17.980	17.390	-0.300	-1.685%	6.41万	0.00亿	0.000%
2026-09-02	17.870	17.800	18.000	17.670	-0.270	-1.494%	6.92万	0.00亿	0.000%
2026-09-01	18.060	18.070	18.280	17.730	0.090	0.501%	9.27万	0.00亿	0.000%
2026-08-31	17.450	17.980	18.070	17.290	0.230	1.296%	13.66万	0.00亿	0.000%
2026-08-28	16.360	17.750	18.240	16.330	1.330	8.100%	21.58万	0.00亿	0.000%
2026-08-27	15.560	16.420	16.500	15.520	0.860	5.527%	13.05万	0.00亿	0.000%
2026-08-26	15.300	15.560	15.730	14.900	0.060	0.387%	12.79万	0.00亿	0.000%
2026-08-25	14.590	15.500	15.600	14.350	0.800	5.442%	8.22万	0.00亿	0.000%
2026-08-24	14.950	14.700	15.090	14.410	-0.260	-1.738%	5.27万	0.00亿	0.000%
2026-08-21	14.920	14.960	15.150	14.610	0.050	0.335%	5.33万	0.00亿	0.000%
2026-08-20	14.510	14.910	15.110	14.240	0.600	4.193%	6.14万	0.00亿	0.000%
2026-08-19	14.870	14.310	14.990	14.230	-0.970	-6.348%	6.98万	0.00亿	0.000%
2026-08-18	15.560	15.280	15.990	15.040	-0.320	-2.051%	8.54万	0.00亿	0.000%
2026-08-17	15.150	15.600	15.600	14.950	0.370	2.429%	10.70万	0.00亿	0.000%
2026-08-14	15.070	15.230	15.720	14.930	0.030	0.197%	11.54万	0.00亿	0.000%
2026-08-13	14.950	15.200	15.850	14.700	0.350	2.357%	12.98万	0.00亿	0.000%
2026-08-12	14.420	14.850	14.860	14.420	0.290	1.992%	4.64万	0.00亿	0.000%
2026-08-11	14.560	14.560	14.710	14.300	-0.090	-0.614%	4.98万	0.00亿	0.000%
2026-08-10	14.690	14.650	14.780	14.370	-0.100	-0.678%	5.39万	0.00亿	0.000%
2026-08-07	14.880	14.750	14.980	14.510	-0.230	-1.535%	5.61万	0.00亿	0.000%
2026-08-06	14.370	14.980	15.100	14.350	0.380	2.603%	7.66万	0.00亿	0.000%
2026-08-05	14.100	14.600	14.650	14.100	0.400	2.817%	7.65万	0.00亿	0.000%
2026-08-04	14.040	14.200	14.250	13.900	0.340	2.453%	5.90万	0.00亿	0.000%
2026-08-03	13.550	13.860	13.890	13.340	0.320	2.363%	6.33万	0.00亿	0.000%
2026-07-31	13.330	13.540	13.940	13.310	0.670	5.206%	9.95万	0.00亿	0.000%
2026-07-30	13.650	12.870	13.650	12.810	-0.820	-5.990%	7.79万	0.00亿	0.000%
2026-07-29	13.810	13.690	13.900	13.270	-0.160	-1.155%	7.59万	0.00亿	0.000%
2026-07-28	13.490	13.850	14.050	13.410	0.120	0.874%	7.31万	0.00亿	0.000%
2026-07-27	13.280	13.730	13.800	13.160	0.230	1.704%	6.39万	0.00亿	0.000%
2026-07-24	13.390	13.500	13.940	13.160	-0.060	-0.442%	7.82万	0.00亿	0.000%
2026-07-23	13.580	13.560	14.000	13.270	-0.120	-0.877%	9.97万	0.00亿	0.000%
2026-07-22	12.880	13.680	14.030	12.850	0.540	4.110%	12.94万	0.00亿	0.000%
2026-07-21	12.970	13.140	13.240	11.670	0.210	1.624%	13.67万	0.00亿	0.000%
2026-07-20	13.810	12.930	14.260	12.640	-0.650	-4.786%	12.57万	0.00亿	0.000%
2026-07-17	14.710	13.580	14.710	13.390	-1.130	-7.682%	11.42万	0.00亿	0.000%
2026-07-16	14.820	14.710	15.360	14.560	-0.300	-1.999%	9.46万	0.00亿	0.000%
2026-07-15	15.200	15.010	15.900	14.770	-0.270	-1.767%	8.57万	0.00亿	0.000%
2026-07-14	15.340	15.280	16.000	14.510	-0.240	-1.546%	12.01万	0.00亿	0.000%
2026-07-13	16.300	15.520	17.070	15.380	-1.060	-6.393%	12.32万	0.00亿	0.000%
2026-07-10	16.770	16.580	17.500	16.580	-0.280	-1.661%	13.25万	0.00亿	0.000%
2026-07-09	17.010	16.860	17.240	16.330	-0.150	-0.882%	18.05万	0.00亿	0.000%
2026-07-08	15.330	17.010	18.360	15.320	1.540	9.955%	28.01万	0.00亿	0.000%
2026-07-07	16.050	15.470	16.050	15.300	-0.790	-4.859%	10.50万	0.00亿	0.000%
2026-07-06	15.960	16.260	16.380	15.070	0.220	1.372%	13.29万	0.00亿	0.000%
2026-07-03	15.730	16.040	16.800	15.710	0.620	4.021%	13.13万	0.00亿	0.000%
2026-07-02	15.590	15.420	16.370	15.300	-0.440	-2.774%	9.07万	0.00亿	0.000%
2026-07-01	15.980	15.860	16.430	15.750	-0.270	-1.674%	10.19万	0.00亿	0.000%
2026-06-30	15.490	16.130	16.370	15.370	0.570	3.663%	9.76万	0.00亿	0.000%
2026-06-29	16.510	15.560	16.600	15.120	-1.090	-6.547%	12.79万	0.00亿	0.000%
2026-06-26	17.460	16.650	17.560	16.160	-0.980	-5.559%	13.06万	0.00亿	0.000%
2026-06-25	18.750	17.630	18.940	17.300	-1.120	-5.973%	13.15万	0.00亿	0.000%
2026-06-24	19.230	18.750	19.400	18.330	-0.700	-3.599%	11.26万	0.00亿	0.000%
2026-06-23	19.130	19.450	19.800	18.950	0.100	0.517%	13.98万	0.00亿	0.000%
2026-06-22	18.430	19.350	19.840	17.810	1.010	5.507%	17.22万	0.00亿	0.000%
2026-06-18	18.450	18.340	18.860	18.040	-0.240	-1.292%	8.37万	0.00亿	0.000%
2026-06-17	18.480	18.580	18.970	18.480	-0.160	-0.854%	9.40万	0.00亿	0.000%
2026-06-16	17.730	18.740	19.060	17.660	0.890	4.986%	14.53万	0.00亿	0.000%
2026-06-15	16.950	17.850	18.110	16.900	0.910	5.372%	12.62万	0.00亿	0.000%
2026-06-12	17.710	16.940	17.920	16.850	-0.490	-2.811%	9.68万	0.00亿	0.000%
2026-06-11	17.400	17.430	18.100	16.900	-0.230	-1.302%	10.06万	0.00亿	0.000%
2026-06-10	17.890	17.660	18.390	17.300	-0.690	-3.760%	12.39万	0.00亿	0.000%
2026-06-09	18.710	18.350	18.900	18.130	-0.060	-0.326%	11.67万	0.00亿	0.000%
2026-06-08	18.400	18.410	19.340	18.000	-1.150	-5.879%	17.52万	0.00亿	0.000%
2026-06-05	19.870	19.560	20.690	19.330	-0.270	-1.362%	22.18万	0.00亿	0.000%
2026-06-04	18.980	19.830	20.890	18.860	0.550	2.853%	23.03万	0.00亿	0.000%
2026-06-03	18.560	19.280	19.530	18.530	0.750	4.047%	13.38万	0.00亿	0.000%
2026-06-02	18.960	18.530	19.100	18.320	-0.530	-2.781%	9.62万	0.00亿	0.000%
2026-06-01	19.120	19.060	19.630	18.640	0.050	0.263%	12.20万	0.00亿	0.000%
2026-05-29	19.390	19.010	19.840	18.670	-0.370	-1.909%	14.96万	0.00亿	0.000%
2026-05-28	18.380	19.380	19.400	18.000	1.020	5.556%	11.14万	0.00亿	0.000%
2026-05-27	18.970	18.360	19.060	18.120	-0.540	-2.857%	8.91万	0.00亿	0.000%
2026-05-26	18.910	18.900	19.440	18.510	-0.100	-0.526%	10.86万	0.00亿	0.000%
2026-05-25	18.690	19.000	19.680	18.560	0.490	2.647%	11.72万	0.00亿	0.000%
2026-05-22	17.500	18.510	18.620	17.350	1.130	6.502%	8.93万	0.00亿	0.000%
2026-05-21	18.540	17.380	18.910	17.300	-1.160	-6.257%	8.40万	0.00亿	0.000%
2026-05-20	18.790	18.540	18.850	18.210	-0.340	-1.801%	9.71万	0.00亿	0.000%
2026-05-19	18.740	18.880	19.010	18.510	0.000	0.000%	6.61万	0.00亿	0.000%
2026-05-18	18.760	18.880	19.080	18.590	-0.010	-0.053%	6.82万	0.00亿	0.000%
2026-05-15	19.190	18.890	19.450	18.710	-0.360	-1.870%	11.76万	0.00亿	0.000%
2026-05-14	19.300	19.250	20.240	19.150	-0.140	-0.722%	14.44万	0.00亿	0.000%
2026-05-13	18.510	19.390	19.640	18.420	0.760	4.079%	15.20万	0.00亿	0.000%
2026-05-12	18.650	18.630	18.970	18.400	-0.110	-0.587%	11.40万	0.00亿	0.000%
2026-05-11	18.500	18.740	18.950	18.010	0.480	2.629%	14.25万	0.00亿	0.000%
2026-05-08	17.840	18.260	18.330	17.700	0.310	1.727%	10.08万	0.00亿	0.000%
2026-05-07	17.510	17.950	18.000	17.430	0.470	2.689%	10.43万	0.00亿	0.000%
2026-05-06	17.260	17.480	17.800	17.260	0.220	1.275%	11.10万	0.00亿	0.000%
2026-04-30	17.170	17.260	17.330	17.050	0.080	0.466%	8.66万	0.00亿	0.000%
2026-04-29	17.150	17.180	17.550	17.020	-0.140	-0.808%	9.91万	0.00亿	0.000%
2026-04-28	17.370	17.320	18.080	17.180	-0.150	-0.859%	17.68万	0.00亿	0.000%
2026-04-27	17.120	17.470	18.500	16.920	1.400	8.712%	29.54万	0.00亿	0.000%
2026-04-24	15.930	16.070	16.290	15.890	-0.030	-0.186%	9.00万	0.00亿	0.000%
2026-04-23	16.590	16.100	16.880	15.970	-0.610	-3.651%	10.46万	0.00亿	0.000%
2026-04-22	15.870	16.710	16.750	15.710	0.840	5.293%	11.95万	0.00亿	0.000%
2026-04-21	15.990	15.870	16.250	15.660	-0.200	-1.245%	7.58万	0.00亿	0.000%
2026-04-20	16.000	16.070	16.320	15.980	-0.020	-0.124%	5.83万	0.00亿	0.000%
2026-04-17	15.960	16.090	16.330	15.900	0.140	0.878%	6.02万	0.00亿	0.000%
2026-04-16	15.640	15.950	15.970	15.410	0.340	2.178%	6.99万	0.00亿	0.000%
2026-04-15	15.890	15.610	15.910	15.560	-0.290	-1.824%	6.57万	0.00亿	0.000%
2026-04-14	16.080	15.900	16.220	15.790	-0.100	-0.625%	6.91万	0.00亿	0.000%
2026-04-13	15.880	16.000	16.300	15.850	0.000	0.000%	8.91万	0.00亿	0.000%
2026-04-10	16.460	16.110	16.920	16.090	0.000	0.000%	14.91万	0.00亿	0.000%
2026-04-09	15.730	16.170	16.190	15.580	0.000	0.000%	11.05万	0.00亿	0.000%
2026-04-08	15.680	15.930	15.930	15.550	0.000	0.000%	9.31万	0.00亿	0.000%
2026-04-07	14.970	15.360	15.470	14.940	0.000	0.000%	9.42万	0.00亿	0.000%
2026-04-03	15.000	14.910	15.240	14.710	0.000	0.000%	9.46万	0.00亿	0.000%
2026-04-02	14.940	14.760	15.340	14.630	0.000	0.000%	8.10万	0.00亿	0.000%
2026-04-01	15.090	14.940	15.220	14.800	0.000	0.000%	6.44万	0.00亿	0.000%