津荣天宇（300988）历史行情

以下为津荣天宇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
2026-10-06	16.500	16.280	16.780	16.200	-0.270	-1.631%	330.53万	0.54亿	2.039%
2026-10-05	16.500	16.280	16.780	16.200	-0.270	-1.631%	330.53万	0.54亿	2.039%
2026-10-02	16.500	16.280	16.780	16.200	-0.270	-1.631%	330.53万	0.54亿	2.039%
2026-10-01	16.500	16.280	16.780	16.200	-0.270	-1.631%	330.53万	0.54亿	2.039%
2026-09-30	16.500	16.280	16.780	16.200	-0.270	-1.631%	3.31万	0.00亿	0.000%
2026-09-29	16.130	16.550	16.870	16.050	0.410	2.540%	5.10万	0.00亿	0.000%
2026-09-28	16.360	16.140	16.360	15.970	-0.220	-1.345%	3.61万	0.00亿	0.000%
2026-09-27	16.320	16.360	16.540	16.230	-0.060	-0.365%	334.21万	0.55亿	2.062%
2026-09-24	16.320	16.360	16.540	16.230	-0.060	-0.365%	3.34万	0.00亿	0.000%
2026-09-23	16.360	16.420	16.640	16.300	0.070	0.428%	3.78万	0.00亿	0.000%
2026-09-22	16.220	16.350	16.750	16.110	0.160	0.988%	4.02万	0.00亿	0.000%
2026-09-21	15.700	16.190	16.300	15.620	0.490	3.121%	4.29万	0.00亿	0.000%
2026-09-18	15.510	15.700	15.720	15.420	0.320	2.081%	3.06万	0.00亿	0.000%
2026-09-17	15.380	15.380	15.550	15.140	0.010	0.065%	2.48万	0.00亿	0.000%
2026-09-16	15.190	15.370	15.530	14.980	0.180	1.185%	2.53万	0.00亿	0.000%
2026-09-15	15.190	15.190	15.560	15.060	-0.010	-0.066%	2.84万	0.00亿	0.000%
2026-09-14	14.900	15.200	15.430	14.740	0.290	1.945%	2.37万	0.00亿	0.000%
2026-09-11	15.210	14.910	15.230	14.570	-0.360	-2.358%	3.13万	0.00亿	0.000%
2026-09-10	15.630	15.270	15.650	15.270	-0.390	-2.490%	2.87万	0.00亿	0.000%
2026-09-09	15.660	15.660	15.780	15.520	0.010	0.064%	2.34万	0.00亿	0.000%
2026-09-08	15.880	15.650	15.980	15.440	-0.350	-2.188%	3.77万	0.00亿	0.000%
2026-09-07	15.850	16.000	16.150	15.670	0.360	2.302%	3.63万	0.00亿	0.000%
2026-09-04	15.800	15.640	16.140	15.540	-0.040	-0.255%	3.44万	0.00亿	0.000%
2026-09-03	15.820	15.680	15.960	15.530	-0.050	-0.318%	3.20万	0.00亿	0.000%
2026-09-02	15.720	15.730	15.870	15.420	0.010	0.064%	4.22万	0.00亿	0.000%
2026-09-01	15.460	15.720	15.800	15.390	0.190	1.223%	3.90万	0.00亿	0.000%
2026-08-31	14.800	15.530	15.590	14.710	0.650	4.368%	4.58万	0.00亿	0.000%
2026-08-28	14.900	14.880	15.000	14.760	-0.030	-0.201%	2.48万	0.00亿	0.000%
2026-08-27	14.620	14.910	14.980	14.550	0.240	1.636%	2.96万	0.00亿	0.000%
2026-08-26	14.650	14.670	14.810	14.450	-0.090	-0.610%	2.37万	0.00亿	0.000%
2026-08-25	14.210	14.760	14.830	14.210	0.420	2.929%	2.43万	0.00亿	0.000%
2026-08-24	14.800	14.340	14.800	14.160	-0.320	-2.183%	2.38万	0.00亿	0.000%
2026-08-21	14.360	14.660	14.680	14.230	0.150	1.034%	2.32万	0.00亿	0.000%
2026-08-20	14.380	14.510	14.650	14.150	0.380	2.689%	2.91万	0.00亿	0.000%
2026-08-19	14.710	14.130	14.820	14.120	-0.750	-5.040%	4.30万	0.00亿	0.000%
2026-08-18	15.310	14.880	15.380	14.820	-0.470	-3.062%	3.48万	0.00亿	0.000%
2026-08-17	14.870	15.350	15.350	14.760	0.480	3.228%	3.54万	0.00亿	0.000%
2026-08-14	14.850	14.870	14.920	14.720	0.170	1.156%	2.60万	0.00亿	0.000%
2026-08-13	15.070	14.700	15.150	14.690	-0.370	-2.455%	2.99万	0.00亿	0.000%
2026-08-12	14.900	15.070	15.120	14.900	0.130	0.870%	2.74万	0.00亿	0.000%
2026-08-11	15.090	14.940	15.090	14.830	-0.200	-1.321%	2.84万	0.00亿	0.000%
2026-08-10	14.950	15.140	15.160	14.800	0.190	1.271%	3.68万	0.00亿	0.000%
2026-08-07	14.750	14.950	15.010	14.520	0.110	0.741%	4.30万	0.00亿	0.000%
2026-08-06	14.710	14.840	14.900	14.520	-0.040	-0.269%	4.14万	0.00亿	0.000%
2026-08-05	14.680	14.880	15.040	14.520	0.260	1.778%	5.63万	0.00亿	0.000%
2026-08-04	14.340	14.620	14.790	14.240	0.360	2.525%	4.84万	0.00亿	0.000%
2026-08-03	13.970	14.260	14.280	13.850	0.340	2.443%	3.54万	0.00亿	0.000%
2026-07-31	13.850	13.920	14.100	13.800	0.260	1.903%	4.99万	0.00亿	0.000%
2026-07-30	14.300	13.660	14.410	13.630	-0.710	-4.941%	6.45万	0.00亿	0.000%
2026-07-29	14.170	14.370	14.410	14.000	0.220	1.555%	6.25万	0.00亿	0.000%
2026-07-28	14.300	14.150	14.580	14.100	-0.430	-2.949%	5.96万	0.00亿	0.000%
2026-07-27	14.100	14.580	15.020	14.000	0.400	2.821%	7.24万	0.00亿	0.000%
2026-07-24	14.830	14.180	14.830	14.020	-0.780	-5.214%	7.99万	0.00亿	0.000%
2026-07-23	15.400	14.960	15.630	14.600	-0.530	-3.422%	13.47万	0.00亿	0.000%
2026-07-22	13.570	15.490	16.180	13.490	1.850	13.563%	16.22万	0.00亿	0.000%
2026-07-21	13.410	13.640	13.720	12.440	0.420	3.177%	6.60万	0.00亿	0.000%
2026-07-20	13.910	13.220	14.220	12.990	-0.610	-4.411%	6.99万	0.00亿	0.000%
2026-07-17	14.200	13.830	14.560	13.550	-0.430	-3.015%	6.99万	0.00亿	0.000%
2026-07-16	13.930	14.260	14.950	13.680	0.260	1.857%	6.15万	0.00亿	0.000%
2026-07-15	13.950	14.000	14.160	13.780	0.060	0.430%	3.25万	0.00亿	0.000%
2026-07-14	14.080	13.940	14.080	13.500	0.090	0.650%	4.28万	0.00亿	0.000%
2026-07-13	14.810	13.850	14.840	13.760	-0.960	-6.482%	5.14万	0.00亿	0.000%
2026-07-10	14.950	14.810	15.300	14.780	-0.150	-1.003%	3.81万	0.00亿	0.000%
2026-07-09	14.900	14.960	15.070	14.360	-0.050	-0.333%	3.96万	0.00亿	0.000%
2026-07-08	15.550	15.010	15.580	14.980	-0.690	-4.395%	4.94万	0.00亿	0.000%
2026-07-07	15.690	15.700	16.440	15.540	0.040	0.255%	7.22万	0.00亿	0.000%
2026-07-06	16.160	15.660	16.380	15.610	-0.530	-3.274%	5.15万	0.00亿	0.000%
2026-07-03	15.890	16.190	16.510	15.850	0.290	1.824%	4.41万	0.00亿	0.000%
2026-07-02	15.720	15.900	16.440	15.680	0.040	0.252%	3.94万	0.00亿	0.000%
2026-07-01	15.500	15.860	16.370	15.380	0.230	1.472%	5.26万	0.00亿	0.000%
2026-06-30	15.700	15.630	15.860	15.540	-0.070	-0.446%	4.11万	0.00亿	0.000%
2026-06-29	15.200	15.700	15.950	14.950	0.390	2.547%	5.93万	0.00亿	0.000%
2026-06-26	15.940	15.310	15.990	15.290	-0.710	-4.432%	4.10万	0.00亿	0.000%
2026-06-25	16.540	16.020	16.610	15.700	-0.530	-3.202%	5.50万	0.00亿	0.000%
2026-06-24	17.140	16.550	17.250	16.440	-0.650	-3.779%	4.93万	0.00亿	0.000%
2026-06-23	17.200	17.200	17.670	17.060	-0.070	-0.405%	3.90万	0.00亿	0.000%
2026-06-22	17.570	17.270	17.870	16.760	-0.460	-2.594%	4.55万	0.00亿	0.000%
2026-06-18	17.520	17.730	17.960	17.170	0.030	0.169%	4.67万	0.00亿	0.000%
2026-06-17	17.400	17.700	18.170	17.190	0.310	1.783%	6.29万	0.00亿	0.000%
2026-06-16	17.310	17.390	17.690	16.860	0.090	0.520%	4.76万	0.00亿	0.000%
2026-06-15	16.400	17.300	17.870	16.400	0.810	4.912%	6.74万	0.00亿	0.000%
2026-06-12	16.800	16.490	16.960	16.260	-0.060	-0.363%	4.86万	0.00亿	0.000%
2026-06-11	16.410	16.550	16.800	16.090	0.040	0.242%	3.91万	0.00亿	0.000%
2026-06-10	17.120	16.510	17.120	16.180	-0.720	-4.179%	5.18万	0.00亿	0.000%
2026-06-09	17.140	17.230	17.550	16.920	0.180	1.056%	4.19万	0.00亿	0.000%
2026-06-08	17.120	17.050	17.790	16.800	-0.500	-2.849%	5.41万	0.00亿	0.000%
2026-06-05	17.110	17.550	17.980	16.680	0.350	2.035%	6.29万	0.00亿	0.000%
2026-06-04	17.610	17.200	17.710	17.070	-0.430	-2.439%	4.45万	0.00亿	0.000%
2026-06-03	18.190	17.630	18.500	17.400	-0.610	-3.344%	7.15万	0.00亿	0.000%
2026-06-02	18.300	18.240	18.520	17.850	-0.120	-0.654%	4.93万	0.00亿	0.000%
2026-06-01	18.000	18.360	18.630	17.700	0.450	2.513%	6.84万	0.00亿	0.000%
2026-05-29	19.430	17.910	19.890	17.820	-1.464	-7.557%	8.44万	0.00亿	0.000%
2026-05-28	18.646	19.374	19.589	18.539	0.671	3.588%	6.01万	0.00亿	0.000%
2026-05-27	19.396	18.703	19.717	18.531	-0.786	-4.033%	5.04万	0.00亿	0.000%
2026-05-26	20.846	19.489	21.017	19.239	-1.492	-7.111%	7.01万	0.00亿	0.000%
2026-05-25	21.081	20.981	21.267	20.396	0.085	0.407%	4.48万	0.00亿	0.000%
2026-05-22	20.574	20.896	20.967	20.146	0.536	2.633%	4.62万	0.00亿	0.000%
2026-05-21	21.189	20.360	22.139	20.296	-0.607	-2.895%	6.43万	0.00亿	0.000%
2026-05-20	21.331	20.967	21.331	20.796	-0.436	-2.037%	3.26万	0.00亿	0.000%
2026-05-19	21.031	21.403	21.903	20.931	0.422	2.011%	5.08万	0.00亿	0.000%
2026-05-18	21.203	20.981	21.446	20.853	-0.522	-2.428%	3.59万	0.00亿	0.000%
2026-05-15	21.210	21.503	21.996	21.024	0.293	1.381%	6.11万	0.00亿	0.000%
2026-05-14	21.767	21.210	21.860	21.153	-0.471	-2.172%	5.18万	0.00亿	0.000%
2026-05-13	21.381	21.681	22.074	21.210	0.157	0.729%	5.63万	0.00亿	0.000%
2026-05-12	21.131	21.524	22.224	21.096	0.285	1.342%	7.76万	0.00亿	0.000%
2026-05-11	20.903	21.239	21.689	20.439	0.515	2.485%	7.40万	0.00亿	0.000%
2026-05-08	20.574	20.724	20.967	20.360	0.164	0.798%	5.61万	0.00亿	0.000%
2026-05-07	19.510	20.560	20.703	19.453	1.100	5.653%	7.49万	0.00亿	0.000%
2026-05-06	19.446	19.460	19.739	19.267	0.136	0.704%	4.58万	0.00亿	0.000%
2026-04-30	18.860	19.324	19.717	18.746	0.400	2.114%	4.98万	0.00亿	0.000%
2026-04-29	18.617	18.924	19.139	18.503	0.264	1.415%	3.53万	0.00亿	0.000%
2026-04-28	18.589	18.660	19.339	18.489	0.071	0.382%	4.19万	0.00亿	0.000%
2026-04-27	18.696	18.589	18.874	18.489	-0.107	-0.572%	3.55万	0.00亿	0.000%
2026-04-24	19.467	18.696	19.567	18.510	-0.893	-4.559%	4.77万	0.00亿	0.000%
2026-04-23	20.089	19.589	20.481	19.460	-0.521	-2.591%	4.26万	0.00亿	0.000%
2026-04-22	19.710	20.110	20.389	19.431	0.443	2.253%	5.04万	0.00亿	0.000%
2026-04-21	19.896	19.667	19.974	19.396	-0.229	-1.151%	2.81万	0.00亿	0.000%
2026-04-20	19.774	19.896	20.210	19.553	-0.014	-0.070%	3.05万	0.00亿	0.000%
2026-04-17	19.860	19.910	20.124	19.703	0.029	0.146%	2.78万	0.00亿	0.000%
2026-04-16	19.853	19.881	19.917	19.474	0.092	0.465%	4.58万	0.00亿	0.000%
2026-04-15	19.989	19.789	20.360	19.696	-0.164	-0.822%	3.88万	0.00亿	0.000%
2026-04-14	20.067	19.953	20.167	19.560	-0.093	-0.464%	4.09万	0.00亿	0.000%
2026-04-13	19.574	20.046	20.189	19.560	0.372	1.891%	4.72万	0.00亿	0.000%
2026-04-10	19.789	19.674	20.031	19.467	0.257	1.324%	5.54万	0.00亿	0.000%
2026-04-09	19.289	19.417	19.603	19.110	0.078	0.403%	5.77万	0.00亿	0.000%
2026-04-08	17.917	19.339	19.881	17.867	0.000	0.000%	11.40万	0.00亿	0.000%
2026-04-07	17.596	17.453	17.817	17.324	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-03	18.331	17.553	18.774	17.503	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-02	17.989	18.346	18.596	17.917	0.000	0.000%	5.98万	0.00亿	0.000%
2026-04-01	17.860	18.153	18.267	17.367	0.000	0.000%	6.75万	0.00亿	0.000%