天禄科技（301045）历史行情

以下为天禄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
2026-10-06	65.930	65.090	67.670	65.000	-0.590	-0.898%	248.14万	1.64亿	2.736%
2026-10-05	65.930	65.090	67.670	65.000	-0.590	-0.898%	248.14万	1.64亿	2.736%
2026-10-02	65.930	65.090	67.670	65.000	-0.590	-0.898%	248.14万	1.64亿	2.736%
2026-10-01	65.930	65.090	67.670	65.000	-0.590	-0.898%	248.14万	1.64亿	2.736%
2026-09-30	65.930	65.090	67.670	65.000	-0.590	-0.898%	2.48万	0.00亿	0.000%
2026-09-29	65.900	65.680	66.980	65.090	-0.940	-1.411%	1.77万	0.00亿	0.000%
2026-09-28	72.010	66.620	72.300	66.000	-5.870	-8.098%	3.54万	0.00亿	0.000%
2026-09-27	73.680	72.490	76.460	71.250	-1.520	-2.054%	374.93万	2.77亿	4.134%
2026-09-24	73.680	72.490	76.460	71.250	-1.520	-2.054%	3.75万	0.00亿	0.000%
2026-09-23	70.090	74.010	74.500	70.020	3.680	5.232%	3.76万	0.00亿	0.000%
2026-09-22	74.100	70.330	74.620	69.860	-3.030	-4.130%	5.06万	0.00亿	0.000%
2026-09-21	78.880	73.360	79.000	72.520	0.670	0.922%	5.41万	0.00亿	0.000%
2026-09-18	74.110	72.690	74.700	70.700	-0.810	-1.102%	3.97万	0.00亿	0.000%
2026-09-17	70.420	73.500	74.430	70.420	1.960	2.740%	4.45万	0.00亿	0.000%
2026-09-16	67.000	71.540	72.850	66.250	4.690	7.016%	5.16万	0.00亿	0.000%
2026-09-15	64.440	66.850	67.800	63.800	2.080	3.211%	3.18万	0.00亿	0.000%
2026-09-14	61.000	64.770	66.680	60.210	2.780	4.485%	3.17万	0.00亿	0.000%
2026-09-11	64.000	61.990	64.940	60.170	-3.380	-5.171%	2.98万	0.00亿	0.000%
2026-09-10	64.120	65.370	65.580	63.680	0.790	1.223%	1.88万	0.00亿	0.000%
2026-09-09	64.500	64.580	65.940	63.610	0.700	1.096%	2.05万	0.00亿	0.000%
2026-09-08	64.870	63.880	65.440	63.390	-1.320	-2.025%	2.31万	0.00亿	0.000%
2026-09-07	62.000	65.200	66.140	62.000	3.840	6.258%	2.97万	0.00亿	0.000%
2026-09-04	63.810	61.360	66.330	60.510	-1.910	-3.019%	3.08万	0.00亿	0.000%
2026-09-03	63.490	63.270	64.680	61.580	0.370	0.588%	1.84万	0.00亿	0.000%
2026-09-02	64.120	62.900	64.900	62.700	-2.470	-3.778%	1.97万	0.00亿	0.000%
2026-09-01	68.380	65.370	68.420	64.150	-2.680	-3.938%	3.35万	0.00亿	0.000%
2026-08-31	66.030	68.050	68.700	65.150	0.970	1.446%	3.16万	0.00亿	0.000%
2026-08-28	68.580	67.080	70.350	66.060	-1.220	-1.786%	5.06万	0.00亿	0.000%
2026-08-27	66.140	68.300	68.680	64.140	5.310	8.430%	6.30万	0.00亿	0.000%
2026-08-26	63.390	62.990	64.670	61.910	-0.400	-0.631%	2.97万	0.00亿	0.000%
2026-08-25	62.920	63.390	64.360	59.980	-0.660	-1.030%	3.12万	0.00亿	0.000%
2026-08-24	65.890	64.050	66.300	61.800	-1.780	-2.704%	2.70万	0.00亿	0.000%
2026-08-21	65.000	65.830	67.500	63.300	0.630	0.966%	2.65万	0.00亿	0.000%
2026-08-20	66.010	65.200	66.900	64.010	-0.500	-0.761%	3.93万	0.00亿	0.000%
2026-08-19	71.520	65.700	72.920	65.300	-7.610	-10.381%	5.51万	0.00亿	0.000%
2026-08-18	72.420	73.310	73.890	70.200	0.740	1.020%	4.63万	0.00亿	0.000%
2026-08-17	69.400	72.570	72.570	68.500	3.170	4.568%	4.12万	0.00亿	0.000%
2026-08-14	67.340	69.400	72.200	67.340	2.290	3.412%	4.52万	0.00亿	0.000%
2026-08-13	70.230	67.110	70.500	67.000	-1.730	-2.513%	5.17万	0.00亿	0.000%
2026-08-12	66.600	68.840	69.000	65.500	2.560	3.862%	4.30万	0.00亿	0.000%
2026-08-11	64.510	66.280	68.060	64.510	0.030	0.045%	4.39万	0.00亿	0.000%
2026-08-10	66.680	66.250	68.060	63.800	-1.550	-2.286%	5.14万	0.00亿	0.000%
2026-08-07	66.210	67.800	69.500	64.470	1.620	2.448%	6.46万	0.00亿	0.000%
2026-08-06	65.400	66.180	66.880	63.650	2.820	4.451%	8.81万	0.00亿	0.000%
2026-08-05	52.810	63.360	63.360	52.810	10.560	20.000%	4.38万	0.00亿	0.000%
2026-08-04	50.160	52.800	53.400	48.620	2.900	5.812%	5.33万	0.00亿	0.000%
2026-08-03	54.780	49.900	56.300	49.500	-4.860	-8.875%	4.91万	0.00亿	0.000%
2026-07-31	58.200	54.760	60.180	54.500	2.390	4.564%	5.55万	0.00亿	0.000%
2026-07-30	58.000	52.370	58.210	51.120	-5.340	-9.253%	5.95万	0.00亿	0.000%
2026-07-29	60.060	57.710	60.300	54.050	-2.350	-3.913%	5.02万	0.00亿	0.000%
2026-07-28	63.290	60.060	65.450	59.300	-5.240	-8.025%	3.20万	0.00亿	0.000%
2026-07-27	61.000	65.300	65.400	59.060	3.890	6.334%	3.37万	0.00亿	0.000%
2026-07-24	61.730	61.410	63.840	60.120	-1.210	-1.932%	3.44万	0.00亿	0.000%
2026-07-23	65.590	62.620	67.000	61.200	-2.970	-4.528%	4.93万	0.00亿	0.000%
2026-07-22	68.680	65.590	73.590	65.300	-4.540	-6.474%	6.49万	0.00亿	0.000%
2026-07-21	67.260	70.130	72.000	57.810	4.190	6.354%	11.03万	0.00亿	0.000%
2026-07-20	66.630	65.940	73.580	64.300	0.810	1.244%	11.65万	0.00亿	0.000%
2026-07-17	69.780	65.130	71.490	63.880	-5.350	-7.591%	6.11万	0.00亿	0.000%
2026-07-16	76.270	70.480	77.480	69.800	-7.670	-9.814%	5.77万	0.00亿	0.000%
2026-07-15	84.200	78.150	85.850	77.510	-6.090	-7.229%	4.34万	0.00亿	0.000%
2026-07-14	78.750	84.240	84.440	75.940	6.480	8.333%	6.31万	0.00亿	0.000%
2026-07-13	92.110	77.760	93.790	77.260	-15.240	-16.387%	8.64万	0.00亿	0.000%
2026-07-10	92.880	93.000	99.500	89.000	0.000	0.000%	8.03万	0.00亿	0.000%
2026-07-09	92.000	93.000	95.480	85.000	1.600	1.751%	8.92万	0.00亿	0.000%
2026-07-08	99.250	91.400	101.000	89.500	-7.800	-7.863%	7.21万	0.00亿	0.000%
2026-07-07	96.940	99.200	103.960	95.200	6.390	6.885%	10.61万	0.00亿	0.000%
2026-07-06	97.720	92.810	99.590	89.920	-4.690	-4.810%	6.97万	0.00亿	0.000%
2026-07-03	99.870	97.500	103.870	92.440	-0.810	-0.824%	8.72万	0.00亿	0.000%
2026-07-02	90.720	98.310	104.000	85.510	5.720	6.178%	13.90万	0.00亿	0.000%
2026-07-01	94.880	92.590	102.500	90.370	3.510	3.940%	16.07万	0.00亿	0.000%
2026-06-30	74.230	89.080	89.080	73.390	14.850	20.005%	9.24万	0.00亿	0.000%
2026-06-29	68.000	74.230	75.870	68.000	5.500	8.002%	7.02万	0.00亿	0.000%
2026-06-26	66.110	68.730	70.760	64.650	2.650	4.010%	5.10万	0.00亿	0.000%
2026-06-25	65.570	66.080	69.200	65.180	0.130	0.197%	3.54万	0.00亿	0.000%
2026-06-24	61.860	65.950	66.640	60.500	3.450	5.520%	3.66万	0.00亿	0.000%
2026-06-23	64.240	62.500	64.970	61.660	-1.560	-2.435%	3.66万	0.00亿	0.000%
2026-06-22	66.570	64.060	67.910	62.150	-0.300	-0.466%	4.76万	0.00亿	0.000%
2026-06-18	62.300	64.360	65.500	60.790	3.260	5.336%	4.95万	0.00亿	0.000%
2026-06-17	59.770	61.100	62.500	59.600	1.030	1.715%	3.39万	0.00亿	0.000%
2026-06-16	58.670	60.070	61.680	57.700	1.080	1.831%	4.87万	0.00亿	0.000%
2026-06-15	53.710	58.990	60.620	53.710	5.990	11.302%	7.41万	0.00亿	0.000%
2026-06-12	56.000	53.000	57.250	52.410	-1.650	-3.019%	4.88万	0.00亿	0.000%
2026-06-11	50.970	54.650	56.140	49.650	4.030	7.961%	5.07万	0.00亿	0.000%
2026-06-10	51.110	50.620	51.320	49.860	-1.200	-2.316%	2.04万	0.00亿	0.000%
2026-06-09	51.350	51.820	51.970	49.600	1.800	3.599%	1.96万	0.00亿	0.000%
2026-06-08	50.790	50.020	52.200	49.000	-2.500	-4.760%	2.83万	0.00亿	0.000%
2026-06-05	52.270	52.520	54.880	51.500	0.050	0.095%	2.82万	0.00亿	0.000%
2026-06-04	51.810	52.470	53.000	51.220	-0.730	-1.372%	2.56万	0.00亿	0.000%
2026-06-03	52.740	53.200	54.350	51.510	0.400	0.758%	3.57万	0.00亿	0.000%
2026-06-02	50.800	52.800	53.490	49.120	1.660	3.246%	5.44万	0.00亿	0.000%
2026-06-01	51.600	51.140	53.460	50.610	-1.390	-2.646%	4.67万	0.00亿	0.000%
2026-05-29	60.000	52.530	60.030	51.450	-7.170	-12.010%	9.37万	0.00亿	0.000%
2026-05-28	60.620	59.700	61.500	57.000	-1.320	-2.163%	6.94万	0.00亿	0.000%
2026-05-27	61.720	61.020	64.750	60.060	-0.830	-1.342%	7.00万	0.00亿	0.000%
2026-05-26	58.770	61.850	62.440	58.000	3.080	5.241%	7.05万	0.00亿	0.000%
2026-05-25	58.860	58.770	59.550	56.480	-0.100	-0.170%	5.29万	0.00亿	0.000%
2026-05-22	54.220	58.870	60.260	53.280	5.290	9.873%	8.48万	0.00亿	0.000%
2026-05-21	57.400	53.580	61.560	53.440	-3.440	-6.033%	8.53万	0.00亿	0.000%
2026-05-20	55.590	57.020	57.680	54.900	0.870	1.549%	3.74万	0.00亿	0.000%
2026-05-19	55.340	56.150	56.230	51.900	0.840	1.519%	4.87万	0.00亿	0.000%
2026-05-18	53.220	55.310	55.710	52.220	1.710	3.190%	3.75万	0.00亿	0.000%
2026-05-15	54.610	53.600	55.040	52.500	-1.130	-2.065%	4.90万	0.00亿	0.000%
2026-05-14	52.520	54.730	55.850	51.610	2.740	5.270%	6.15万	0.00亿	0.000%
2026-05-13	51.400	51.990	52.500	50.650	0.590	1.148%	3.48万	0.00亿	0.000%
2026-05-12	53.300	51.400	53.900	51.120	-2.300	-4.283%	4.88万	0.00亿	0.000%
2026-05-11	52.020	53.700	54.070	51.710	1.500	2.874%	5.71万	0.00亿	0.000%
2026-05-08	51.740	52.200	53.370	51.000	-0.630	-1.193%	5.55万	0.00亿	0.000%
2026-05-07	49.490	52.830	55.450	49.150	3.730	7.597%	11.53万	0.00亿	0.000%
2026-05-06	48.900	49.100	49.590	47.050	0.800	1.656%	5.96万	0.00亿	0.000%
2026-04-30	45.700	48.300	49.880	44.990	2.600	5.689%	5.77万	0.00亿	0.000%
2026-04-29	45.590	45.700	45.940	44.810	-0.050	-0.109%	4.24万	0.00亿	0.000%
2026-04-28	42.460	45.750	46.780	42.240	3.520	8.335%	7.42万	0.00亿	0.000%
2026-04-27	42.020	42.230	42.380	40.220	0.380	0.908%	3.33万	0.00亿	0.000%
2026-04-24	40.420	41.850	42.270	40.120	1.690	4.208%	2.97万	0.00亿	0.000%
2026-04-23	41.310	40.160	41.310	39.900	-1.130	-2.737%	2.14万	0.00亿	0.000%
2026-04-22	42.490	41.290	42.680	40.770	-0.710	-1.690%	2.91万	0.00亿	0.000%
2026-04-21	42.170	42.000	42.760	41.300	-0.400	-0.943%	2.91万	0.00亿	0.000%
2026-04-20	41.230	42.400	43.560	40.800	1.130	2.738%	3.96万	0.00亿	0.000%
2026-04-17	40.380	41.270	42.680	39.920	1.350	3.382%	3.65万	0.00亿	0.000%
2026-04-16	39.300	39.920	40.100	38.450	0.920	2.359%	1.92万	0.00亿	0.000%
2026-04-15	39.070	39.000	39.650	38.860	-0.230	-0.586%	1.74万	0.00亿	0.000%
2026-04-14	39.880	39.230	40.070	38.800	-0.220	-0.558%	3.02万	0.00亿	0.000%
2026-04-13	40.320	39.450	40.320	39.160	-1.270	-3.119%	2.62万	0.00亿	0.000%
2026-04-10	39.900	40.720	41.230	39.900	0.970	2.440%	2.33万	0.00亿	0.000%
2026-04-09	40.020	39.750	40.020	39.300	-0.500	-1.242%	2.27万	0.00亿	0.000%
2026-04-08	37.920	40.250	40.380	37.920	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-07	37.630	37.210	38.150	37.040	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-03	39.240	37.600	39.600	37.200	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-02	39.440	38.740	40.660	38.400	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-01	40.140	40.060	40.780	39.530	0.000	0.000%	1.84万	0.00亿	0.000%