天宇股份（300702）历史行情

以下为天宇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	22.600	22.280	22.730	22.120	-0.400	-1.764%	4.19万	0.00亿	0.000%
2026-10-07	22.010	22.680	22.980	21.750	0.660	2.997%	542.21万	1.23亿	2.568%
2026-10-06	22.010	22.680	22.980	21.750	0.660	2.997%	542.21万	1.23亿	2.568%
2026-10-05	22.010	22.680	22.980	21.750	0.660	2.997%	542.21万	1.23亿	2.568%
2026-10-02	22.010	22.680	22.980	21.750	0.660	2.997%	542.21万	1.23亿	2.568%
2026-10-01	22.010	22.680	22.980	21.750	0.660	2.997%	542.21万	1.23亿	2.568%
2026-09-30	22.010	22.680	22.980	21.750	0.660	2.997%	5.42万	0.00亿	0.000%
2026-09-29	21.850	22.020	22.260	21.290	-0.230	-1.034%	5.48万	0.00亿	0.000%
2026-09-28	21.680	22.250	22.250	21.130	0.950	4.460%	3.50万	0.00亿	0.000%
2026-09-27	21.440	21.300	21.830	21.280	-0.210	-0.976%	206.70万	0.44亿	0.979%
2026-09-24	21.440	21.300	21.830	21.280	-0.210	-0.976%	2.07万	0.00亿	0.000%
2026-09-23	21.740	21.510	21.900	21.500	-0.230	-1.058%	2.35万	0.00亿	0.000%
2026-09-22	21.090	21.740	21.880	20.970	0.540	2.547%	3.67万	0.00亿	0.000%
2026-09-21	20.200	21.200	21.230	20.060	1.150	5.736%	4.87万	0.00亿	0.000%
2026-09-18	20.760	20.050	21.000	19.950	-0.730	-3.513%	4.49万	0.00亿	0.000%
2026-09-17	20.480	20.780	20.880	20.350	0.290	1.415%	1.88万	0.00亿	0.000%
2026-09-16	19.850	20.490	20.730	19.650	0.670	3.380%	2.32万	0.00亿	0.000%
2026-09-15	20.310	19.820	20.390	19.800	-0.490	-2.413%	1.78万	0.00亿	0.000%
2026-09-14	20.290	20.310	20.560	20.020	-0.010	-0.049%	1.88万	0.00亿	0.000%
2026-09-11	20.770	20.320	20.860	20.110	-0.570	-2.729%	2.16万	0.00亿	0.000%
2026-09-10	21.260	20.890	21.510	20.770	-0.610	-2.837%	1.95万	0.00亿	0.000%
2026-09-09	21.490	21.500	21.680	21.290	0.030	0.140%	1.32万	0.00亿	0.000%
2026-09-08	21.390	21.470	21.590	21.200	0.130	0.609%	1.59万	0.00亿	0.000%
2026-09-07	21.500	21.340	21.610	21.170	-0.280	-1.295%	2.05万	0.00亿	0.000%
2026-09-04	21.600	21.620	22.050	21.530	0.030	0.139%	1.55万	0.00亿	0.000%
2026-09-03	21.960	21.590	21.960	21.500	-0.180	-0.827%	1.45万	0.00亿	0.000%
2026-09-02	22.000	21.770	22.040	21.480	0.030	0.138%	1.70万	0.00亿	0.000%
2026-09-01	21.330	21.740	21.980	21.220	0.350	1.636%	2.72万	0.00亿	0.000%
2026-08-31	21.370	21.390	21.540	21.140	0.020	0.094%	1.53万	0.00亿	0.000%
2026-08-28	21.600	21.370	21.610	21.050	-0.230	-1.065%	2.75万	0.00亿	0.000%
2026-08-27	21.500	21.600	21.790	21.430	-0.050	-0.231%	1.34万	0.00亿	0.000%
2026-08-26	21.520	21.650	21.810	21.320	0.080	0.371%	1.32万	0.00亿	0.000%
2026-08-25	21.450	21.570	21.630	21.210	0.090	0.419%	1.74万	0.00亿	0.000%
2026-08-24	22.140	21.480	22.170	21.100	-0.550	-2.497%	3.60万	0.00亿	0.000%
2026-08-21	22.310	22.030	22.490	21.680	-0.380	-1.696%	4.22万	0.00亿	0.000%
2026-08-20	22.700	22.410	23.050	22.400	0.030	0.134%	3.64万	0.00亿	0.000%
2026-08-19	22.530	22.380	22.850	22.130	-0.120	-0.533%	2.66万	0.00亿	0.000%
2026-08-18	22.420	22.500	22.820	22.220	0.040	0.178%	2.19万	0.00亿	0.000%
2026-08-17	22.320	22.460	22.500	21.720	0.090	0.402%	2.81万	0.00亿	0.000%
2026-08-14	22.530	22.370	22.820	22.210	-0.240	-1.061%	2.49万	0.00亿	0.000%
2026-08-13	22.420	22.610	22.800	22.010	0.190	0.847%	3.38万	0.00亿	0.000%
2026-08-12	22.390	22.420	23.090	22.320	-0.150	-0.665%	3.87万	0.00亿	0.000%
2026-08-11	22.460	22.570	23.090	22.370	-0.080	-0.353%	4.64万	0.00亿	0.000%
2026-08-10	21.780	22.650	23.280	21.630	0.810	3.709%	8.14万	0.00亿	0.000%
2026-08-07	21.050	21.840	21.870	20.730	0.830	3.950%	6.36万	0.00亿	0.000%
2026-08-06	20.910	21.010	21.170	20.710	0.010	0.048%	3.12万	0.00亿	0.000%
2026-08-05	21.400	21.000	21.770	20.730	-0.610	-2.823%	5.88万	0.00亿	0.000%
2026-08-04	20.330	21.610	21.750	20.330	1.430	7.086%	6.27万	0.00亿	0.000%
2026-08-03	19.780	20.180	20.190	19.770	0.330	1.662%	1.93万	0.00亿	0.000%
2026-07-31	19.910	19.850	20.340	19.810	-0.030	-0.151%	2.76万	0.00亿	0.000%
2026-07-30	20.010	19.880	20.610	19.610	-0.220	-1.095%	2.98万	0.00亿	0.000%
2026-07-29	20.080	20.100	20.440	19.970	0.020	0.100%	2.47万	0.00亿	0.000%
2026-07-28	19.870	20.080	20.390	19.820	0.130	0.652%	2.00万	0.00亿	0.000%
2026-07-27	19.610	19.950	20.290	19.300	0.320	1.630%	2.45万	0.00亿	0.000%
2026-07-24	20.070	19.630	20.450	19.630	-0.750	-3.680%	2.92万	0.00亿	0.000%
2026-07-23	20.620	20.380	20.920	20.090	-0.440	-2.113%	3.16万	0.00亿	0.000%
2026-07-22	20.470	20.820	21.120	20.060	0.130	0.628%	5.03万	0.00亿	0.000%
2026-07-21	20.540	20.690	20.990	19.650	-0.060	-0.289%	4.97万	0.00亿	0.000%
2026-07-20	20.230	20.750	21.380	20.230	0.520	2.570%	4.48万	0.00亿	0.000%
2026-07-17	21.670	20.230	21.990	20.180	-1.600	-7.329%	5.27万	0.00亿	0.000%
2026-07-16	21.800	21.830	22.120	21.350	-0.070	-0.320%	4.55万	0.00亿	0.000%
2026-07-15	20.760	21.900	22.210	20.680	0.940	4.485%	6.33万	0.00亿	0.000%
2026-07-14	20.140	20.960	21.200	19.970	0.600	2.947%	4.26万	0.00亿	0.000%
2026-07-13	20.580	20.360	20.880	19.950	-0.320	-1.547%	4.84万	0.00亿	0.000%
2026-07-10	20.050	20.680	21.460	20.050	0.420	2.073%	3.02万	0.00亿	0.000%
2026-07-09	20.400	20.260	21.050	20.130	-0.470	-2.267%	4.60万	0.00亿	0.000%
2026-07-08	20.780	20.730	21.400	20.340	-0.030	-0.145%	3.99万	0.00亿	0.000%
2026-07-07	21.650	20.760	21.650	20.760	-1.040	-4.771%	4.07万	0.00亿	0.000%
2026-07-06	21.910	21.800	22.590	21.610	-0.140	-0.638%	4.74万	0.00亿	0.000%
2026-07-03	21.500	21.940	22.100	21.350	0.540	2.523%	4.47万	0.00亿	0.000%
2026-07-02	21.400	21.400	22.200	21.250	0.150	0.706%	4.96万	0.00亿	0.000%
2026-07-01	20.160	21.250	21.390	19.680	1.090	5.407%	5.55万	0.00亿	0.000%
2026-06-30	20.580	20.160	20.790	19.650	-0.630	-3.030%	4.47万	0.00亿	0.000%
2026-06-29	20.150	20.790	21.080	19.700	0.550	2.717%	6.31万	0.00亿	0.000%
2026-06-26	21.010	20.240	21.120	20.240	-0.890	-4.212%	4.21万	0.00亿	0.000%
2026-06-25	20.850	21.130	21.230	19.840	0.150	0.715%	4.72万	0.00亿	0.000%
2026-06-24	21.670	20.980	21.720	20.840	-0.530	-2.464%	4.78万	0.00亿	0.000%
2026-06-23	20.270	21.510	22.040	20.270	1.040	5.081%	8.32万	0.00亿	0.000%
2026-06-22	19.880	20.470	20.570	19.160	0.340	1.689%	4.77万	0.00亿	0.000%
2026-06-18	19.340	20.130	20.380	18.980	0.740	3.816%	5.76万	0.00亿	0.000%
2026-06-17	19.200	19.390	19.850	18.840	0.220	1.148%	3.57万	0.00亿	0.000%
2026-06-16	19.060	19.170	19.340	18.470	0.000	0.000%	3.27万	0.00亿	0.000%
2026-06-15	19.500	19.170	19.580	19.060	-0.300	-1.541%	2.91万	0.00亿	0.000%
2026-06-12	19.300	19.470	19.510	18.970	0.320	1.671%	3.53万	0.00亿	0.000%
2026-06-11	19.400	19.150	19.990	18.910	-0.370	-1.895%	3.59万	0.00亿	0.000%
2026-06-10	19.720	19.520	20.010	19.220	-0.360	-1.811%	3.17万	0.00亿	0.000%
2026-06-09	19.510	19.880	19.980	18.810	0.350	1.792%	5.68万	0.00亿	0.000%
2026-06-08	19.000	19.530	20.480	18.860	0.350	1.825%	6.16万	0.00亿	0.000%
2026-06-05	18.260	19.180	19.790	18.010	1.090	6.025%	5.84万	0.00亿	0.000%
2026-06-04	18.510	18.090	18.630	17.980	-0.430	-2.322%	2.20万	0.00亿	0.000%
2026-06-03	19.080	18.520	19.130	18.520	-0.550	-2.884%	2.58万	0.00亿	0.000%
2026-06-02	19.300	19.070	19.330	18.920	-0.180	-0.935%	2.62万	0.00亿	0.000%
2026-06-01	19.170	19.250	19.530	18.790	0.070	0.365%	3.63万	0.00亿	0.000%
2026-05-29	19.100	19.180	19.930	18.960	0.080	0.419%	3.16万	0.00亿	0.000%
2026-05-28	19.250	19.100	19.340	18.630	-0.150	-0.779%	3.53万	0.00亿	0.000%
2026-05-27	20.530	19.250	20.530	19.010	-1.290	-6.280%	5.07万	0.00亿	0.000%
2026-05-26	21.170	20.540	21.780	20.330	-0.840	-3.929%	5.69万	0.00亿	0.000%
2026-05-25	19.950	21.380	21.550	19.940	1.870	9.585%	10.61万	0.00亿	0.000%
2026-05-22	19.460	19.510	19.720	19.150	0.410	2.147%	3.04万	0.00亿	0.000%
2026-05-21	19.500	19.100	19.690	19.090	-0.350	-1.799%	3.34万	0.00亿	0.000%
2026-05-20	19.300	19.450	19.510	19.100	0.130	0.673%	2.79万	0.00亿	0.000%
2026-05-19	19.280	19.320	19.660	19.170	0.090	0.468%	2.19万	0.00亿	0.000%
2026-05-18	19.650	19.230	19.690	19.020	-0.280	-1.435%	2.46万	0.00亿	0.000%
2026-05-15	19.600	19.510	19.840	19.410	-0.110	-0.561%	2.77万	0.00亿	0.000%
2026-05-14	20.250	19.620	20.250	19.580	-0.530	-2.630%	3.28万	0.00亿	0.000%
2026-05-13	20.360	20.150	20.360	20.020	-0.120	-0.592%	1.98万	0.00亿	0.000%
2026-05-12	20.820	20.270	20.830	20.200	-0.620	-2.968%	3.64万	0.00亿	0.000%
2026-05-11	20.880	20.890	21.030	20.560	0.050	0.240%	3.71万	0.00亿	0.000%
2026-05-08	20.610	20.840	21.200	20.460	0.280	1.362%	4.17万	0.00亿	0.000%
2026-05-07	20.630	20.560	20.780	20.420	-0.070	-0.339%	2.79万	0.00亿	0.000%
2026-05-06	21.150	20.630	21.320	20.530	-0.410	-1.949%	3.57万	0.00亿	0.000%
2026-04-30	21.330	21.040	21.420	20.950	-0.220	-1.035%	2.21万	0.00亿	0.000%
2026-04-29	21.140	21.260	21.410	20.900	0.070	0.330%	2.51万	0.00亿	0.000%
2026-04-28	21.530	21.190	22.140	21.060	-0.410	-1.898%	3.74万	0.00亿	0.000%
2026-04-27	20.930	21.600	21.810	20.750	0.600	2.857%	4.13万	0.00亿	0.000%
2026-04-24	21.350	21.000	21.450	20.700	-0.900	-4.110%	5.41万	0.00亿	0.000%
2026-04-23	22.120	21.900	22.150	21.660	-0.250	-1.129%	2.37万	0.00亿	0.000%
2026-04-22	22.020	22.150	22.150	21.730	0.010	0.045%	2.23万	0.00亿	0.000%
2026-04-21	22.350	22.140	22.350	21.940	-0.090	-0.405%	2.04万	0.00亿	0.000%
2026-04-20	22.390	22.230	22.470	22.170	-0.250	-1.112%	2.48万	0.00亿	0.000%
2026-04-17	22.750	22.480	22.850	22.310	-0.400	-1.748%	2.59万	0.00亿	0.000%
2026-04-16	23.020	22.880	23.020	22.730	-0.200	-0.867%	2.75万	0.00亿	0.000%
2026-04-15	23.270	23.080	23.340	22.790	-0.070	-0.302%	3.54万	0.00亿	0.000%
2026-04-14	23.220	23.150	23.280	22.750	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-13	23.250	23.150	23.420	22.820	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-10	23.170	23.340	23.750	22.960	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-09	22.960	23.220	24.190	22.960	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-08	22.970	22.990	23.420	22.780	0.000	0.000%	4.36万	0.00亿	0.000%
2026-04-07	22.890	22.550	23.100	22.240	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-03	22.910	22.720	23.270	22.470	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-02	23.270	23.290	23.830	23.130	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-01	23.460	23.340	23.650	22.660	0.000	0.000%	7.16万	0.00亿	0.000%