天能重工（300569）历史行情
以下为天能重工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 | 5.180 | 5.240 | 5.450 | 5.070 | 0.060 | 1.158% | 51.15万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.310 | 5.180 | 5.330 | 5.120 | -0.110 | -2.079% | 36.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.430 | 5.290 | 5.450 | 5.190 | -0.070 | -1.306% | 4,628.82万 | 2.45亿 | 4.540% |
| 2026-10-06 | 5.430 | 5.290 | 5.450 | 5.190 | -0.070 | -1.306% | 4,628.82万 | 2.45亿 | 4.540% |
| 2026-10-05 | 5.430 | 5.290 | 5.450 | 5.190 | -0.070 | -1.306% | 4,628.82万 | 2.45亿 | 4.540% |
| 2026-10-02 | 5.430 | 5.290 | 5.450 | 5.190 | -0.070 | -1.306% | 4,628.82万 | 2.45亿 | 4.540% |
| 2026-10-01 | 5.430 | 5.290 | 5.450 | 5.190 | -0.070 | -1.306% | 4,628.82万 | 2.45亿 | 4.540% |
| 2026-09-30 | 5.430 | 5.290 | 5.450 | 5.190 | -0.070 | -1.306% | 46.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.330 | 5.360 | 5.530 | 5.250 | -0.140 | -2.545% | 60.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.250 | 5.500 | 5.590 | 5.200 | 0.220 | 4.167% | 83.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.940 | 5.280 | 5.350 | 4.910 | 0.340 | 6.883% | 7,635.95万 | 3.99亿 | 7.489% |
| 2026-09-24 | 4.940 | 5.280 | 5.350 | 4.910 | 0.340 | 6.883% | 76.36万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.920 | 4.940 | 4.970 | 4.880 | -0.010 | -0.202% | 14.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.070 | 4.950 | 5.080 | 4.920 | -0.130 | -2.559% | 27.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.030 | 5.080 | 5.090 | 5.000 | 0.020 | 0.395% | 23.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.010 | 5.060 | 5.110 | 4.980 | -0.020 | -0.394% | 28.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.060 | 5.080 | 5.170 | 4.920 | -0.070 | -1.359% | 45.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.090 | 5.150 | 5.240 | 5.010 | -0.070 | -1.341% | 48.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.860 | 5.220 | 5.250 | 4.750 | 0.330 | 6.748% | 75.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.930 | 4.890 | 5.090 | 4.840 | -0.080 | -1.610% | 26.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.770 | 4.970 | 5.070 | 4.690 | 0.160 | 3.326% | 45.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.720 | 4.810 | 4.830 | 4.670 | 0.070 | 1.477% | 16.53万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.730 | 4.740 | 4.770 | 4.690 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.650 | 4.740 | 4.750 | 4.620 | 0.090 | 1.935% | 12.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.670 | 4.650 | 4.690 | 4.640 | -0.020 | -0.428% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.680 | 4.670 | 4.730 | 4.630 | 0.030 | 0.647% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.720 | 4.640 | 4.760 | 4.640 | -0.050 | -1.066% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.740 | 4.690 | 4.760 | 4.670 | -0.080 | -1.677% | 7.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.720 | 4.770 | 4.780 | 4.710 | 0.050 | 1.059% | 8.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.700 | 4.720 | 4.730 | 4.670 | -0.010 | -0.211% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.700 | 4.730 | 4.760 | 4.670 | 0.020 | 0.425% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.720 | 4.710 | 4.720 | 4.640 | -0.010 | -0.212% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.660 | 4.720 | 4.740 | 4.650 | 0.050 | 1.071% | 7.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.510 | 4.670 | 4.700 | 4.510 | 0.110 | 2.412% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.720 | 4.560 | 4.720 | 4.510 | -0.160 | -3.390% | 14.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.680 | 4.720 | 4.720 | 4.620 | 0.030 | 0.640% | 6.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.660 | 4.690 | 4.730 | 4.660 | 0.040 | 0.860% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.800 | 4.650 | 4.800 | 4.640 | -0.140 | -2.923% | 9.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.870 | 4.790 | 4.880 | 4.780 | -0.090 | -1.844% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.830 | 4.880 | 4.890 | 4.770 | 0.040 | 0.826% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.900 | 4.840 | 4.900 | 4.790 | -0.050 | -1.022% | 10.79万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.950 | 4.890 | 4.960 | 4.880 | -0.060 | -1.212% | 10.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.900 | 4.950 | 4.960 | 4.890 | 0.040 | 0.815% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.980 | 4.910 | 4.980 | 4.880 | -0.080 | -1.603% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.900 | 4.990 | 5.030 | 4.860 | 0.100 | 2.045% | 14.84万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.890 | 4.890 | 4.900 | 4.810 | 0.010 | 0.205% | 11.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.910 | 4.880 | 4.950 | 4.820 | -0.040 | -0.813% | 12.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.940 | 4.920 | 4.960 | 4.870 | -0.030 | -0.606% | 19.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.990 | 4.950 | 4.990 | 4.920 | -0.040 | -0.802% | 14.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.890 | 4.990 | 4.990 | 4.850 | 0.100 | 2.045% | 21.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.850 | 4.890 | 4.900 | 4.810 | 0.080 | 1.663% | 13.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.810 | 4.810 | 4.900 | 4.790 | -0.050 | -1.029% | 12.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.760 | 4.860 | 4.870 | 4.750 | 0.070 | 1.461% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.700 | 4.790 | 4.840 | 4.700 | 0.050 | 1.055% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.610 | 4.740 | 4.770 | 4.600 | 0.140 | 3.043% | 13.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.790 | 4.600 | 4.890 | 4.590 | -0.250 | -5.155% | 17.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.600 | 4.850 | 4.850 | 4.600 | 0.220 | 4.752% | 21.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.650 | 4.630 | 4.690 | 4.580 | -0.060 | -1.279% | 10.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.780 | 4.690 | 4.810 | 4.630 | -0.100 | -2.088% | 18.79万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.590 | 4.790 | 4.790 | 4.590 | 0.150 | 3.233% | 22.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.610 | 4.640 | 4.710 | 4.530 | 0.030 | 0.651% | 16.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.510 | 4.610 | 4.660 | 4.500 | 0.040 | 0.875% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.500 | 4.570 | 4.610 | 4.480 | 0.040 | 0.883% | 12.12万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.470 | 4.530 | 4.550 | 4.400 | 0.070 | 1.570% | 13.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.650 | 4.460 | 4.660 | 4.460 | -0.210 | -4.497% | 14.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.610 | 4.670 | 4.790 | 4.480 | 0.050 | 1.082% | 19.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.610 | 4.620 | 4.650 | 4.460 | 0.000 | 0.000% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.720 | 4.620 | 4.730 | 4.610 | -0.110 | -2.326% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.900 | 4.730 | 4.920 | 4.690 | -0.170 | -3.469% | 13.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.000 | 4.900 | 5.020 | 4.870 | -0.100 | -2.000% | 16.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.950 | 5.000 | 5.040 | 4.890 | 0.090 | 1.833% | 19.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.990 | 4.910 | 5.080 | 4.900 | -0.110 | -2.191% | 22.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.840 | 5.020 | 5.060 | 4.750 | 0.200 | 4.149% | 32.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.770 | 4.820 | 4.930 | 4.760 | 0.000 | 0.000% | 20.30万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.660 | 4.820 | 4.840 | 4.540 | 0.090 | 1.903% | 24.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.680 | 4.730 | 5.040 | 4.670 | 0.050 | 1.068% | 24.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.770 | 4.680 | 4.860 | 4.670 | -0.130 | -2.703% | 17.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.930 | 4.810 | 4.940 | 4.760 | -0.100 | -2.037% | 16.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.920 | 4.910 | 5.050 | 4.880 | -0.060 | -1.207% | 18.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.790 | 4.970 | 5.040 | 4.770 | 0.160 | 3.326% | 23.34万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.900 | 4.810 | 4.900 | 4.780 | -0.120 | -2.434% | 14.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.970 | 4.930 | 5.010 | 4.850 | -0.070 | -1.400% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.050 | 5.000 | 5.080 | 4.970 | -0.080 | -1.575% | 16.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.880 | 5.080 | 5.090 | 4.880 | 0.210 | 4.312% | 24.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.880 | 4.870 | 4.930 | 4.780 | 0.040 | 0.828% | 18.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.850 | 4.830 | 4.940 | 4.780 | -0.070 | -1.429% | 18.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.890 | 4.900 | 5.020 | 4.720 | -0.030 | -0.609% | 33.76万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.980 | 4.930 | 5.000 | 4.850 | -0.020 | -0.404% | 16.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.060 | 4.950 | 5.150 | 4.890 | -0.210 | -4.070% | 24.51万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.160 | 5.160 | 5.250 | 5.050 | -0.010 | -0.193% | 20.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.260 | 5.170 | 5.310 | 5.130 | -0.120 | -2.268% | 17.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.320 | 5.290 | 5.410 | 5.250 | -0.040 | -0.750% | 13.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.460 | 5.330 | 5.480 | 5.230 | -0.130 | -2.381% | 18.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.320 | 5.460 | 5.540 | 5.320 | 0.100 | 1.866% | 19.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.500 | 5.360 | 5.560 | 5.330 | -0.172 | -3.109% | 19.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.432 | 5.532 | 5.552 | 5.412 | 0.100 | 1.841% | 17.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.542 | 5.432 | 5.632 | 5.372 | -0.130 | -2.337% | 18.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.612 | 5.562 | 5.652 | 5.492 | -0.090 | -1.592% | 16.50万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.712 | 5.652 | 5.742 | 5.572 | -0.050 | -0.877% | 18.00万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.642 | 5.702 | 5.752 | 5.582 | 0.080 | 1.423% | 18.69万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.852 | 5.622 | 5.892 | 5.602 | -0.230 | -3.930% | 27.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.012 | 5.852 | 6.012 | 5.812 | -0.190 | -3.145% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.052 | 6.042 | 6.082 | 5.952 | -0.020 | -0.330% | 20.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.942 | 6.062 | 6.112 | 5.922 | 0.080 | 1.337% | 19.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.082 | 5.982 | 6.152 | 5.932 | -0.110 | -1.806% | 33.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.392 | 6.092 | 6.422 | 6.092 | -0.250 | -3.942% | 47.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.202 | 6.342 | 6.402 | 6.192 | 0.130 | 2.093% | 39.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.282 | 6.212 | 6.342 | 6.192 | -0.060 | -0.957% | 29.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.312 | 6.272 | 6.372 | 6.222 | -0.030 | -0.476% | 37.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.242 | 6.302 | 6.322 | 6.202 | 0.010 | 0.159% | 29.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.192 | 6.292 | 6.302 | 6.172 | 0.120 | 1.944% | 33.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.192 | 6.172 | 6.222 | 6.132 | 0.010 | 0.162% | 24.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.232 | 6.162 | 6.262 | 6.112 | -0.100 | -1.597% | 26.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.132 | 6.262 | 6.292 | 6.122 | 0.100 | 1.623% | 23.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.302 | 6.162 | 6.332 | 6.122 | -0.150 | -2.376% | 30.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.242 | 6.312 | 6.342 | 6.202 | 0.010 | 0.159% | 26.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.362 | 6.302 | 6.512 | 6.242 | -0.070 | -1.099% | 37.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.582 | 6.372 | 6.632 | 6.252 | -0.390 | -5.768% | 65.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.602 | 6.762 | 6.762 | 6.532 | 0.100 | 1.501% | 36.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.782 | 6.662 | 6.802 | 6.552 | -0.150 | -2.202% | 45.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.932 | 6.812 | 6.962 | 6.702 | -0.080 | -1.161% | 53.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.582 | 6.892 | 7.162 | 6.582 | 0.280 | 4.235% | 87.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.582 | 6.612 | 6.612 | 6.492 | 0.030 | 0.456% | 22.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.612 | 6.582 | 6.712 | 6.532 | -0.020 | -0.303% | 29.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.642 | 6.602 | 6.682 | 6.502 | -0.020 | -0.302% | 26.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.412 | 6.622 | 6.642 | 6.362 | 0.000 | 0.000% | 32.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.542 | 6.462 | 6.622 | 6.462 | 0.000 | 0.000% | 29.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.542 | 6.502 | 6.552 | 6.432 | 0.000 | 0.000% | 27.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.542 | 6.632 | 6.642 | 6.512 | 0.000 | 0.000% | 36.27万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.252 | 6.442 | 6.482 | 6.212 | 0.000 | 0.000% | 27.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.612 | 6.272 | 6.682 | 6.252 | 0.000 | 0.000% | 46.82万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.792 | 6.612 | 6.982 | 6.542 | 0.000 | 0.000% | 51.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.942 | 6.822 | 7.012 | 6.752 | 0.000 | 0.000% | 44.73万 | 0.00亿 | 0.000% |