天振股份（301356）历史行情

以下为天振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
2026-10-05	19.780	19.740	20.200	19.520	-0.030	-0.152%	167.11万	0.33亿	1.324%
2026-10-02	19.780	19.740	20.200	19.520	-0.030	-0.152%	167.11万	0.33亿	1.324%
2026-10-01	19.780	19.740	20.200	19.520	-0.030	-0.152%	167.11万	0.33亿	1.324%
2026-09-30	19.780	19.740	20.200	19.520	-0.030	-0.152%	1.67万	0.00亿	0.000%
2026-09-29	19.550	19.770	20.070	19.550	-0.100	-0.503%	1.92万	0.00亿	0.000%
2026-09-28	21.730	19.870	21.740	19.740	-1.880	-8.644%	4.03万	0.00亿	0.000%
2026-09-27	20.730	21.750	23.160	20.730	1.020	4.920%	599.39万	1.33亿	4.751%
2026-09-24	20.730	21.750	23.160	20.730	1.020	4.920%	5.99万	0.00亿	0.000%
2026-09-23	20.660	20.730	21.180	20.360	0.020	0.097%	2.80万	0.00亿	0.000%
2026-09-22	19.850	20.710	20.840	19.540	1.130	5.771%	2.69万	0.00亿	0.000%
2026-09-21	18.940	19.580	19.890	18.940	0.640	3.379%	1.27万	0.00亿	0.000%
2026-09-18	18.520	18.940	19.120	18.520	0.420	2.268%	1.21万	0.00亿	0.000%
2026-09-17	18.620	18.520	18.630	18.250	-0.030	-0.162%	1.18万	0.00亿	0.000%
2026-09-16	18.510	18.550	18.740	18.300	0.040	0.216%	0.94万	0.00亿	0.000%
2026-09-15	18.720	18.510	18.930	18.510	-0.200	-1.069%	0.87万	0.00亿	0.000%
2026-09-14	18.770	18.710	18.950	18.450	-0.050	-0.267%	1.04万	0.00亿	0.000%
2026-09-11	19.400	18.760	19.520	18.500	-0.760	-3.893%	1.47万	0.00亿	0.000%
2026-09-10	19.490	19.520	20.690	19.340	0.120	0.619%	2.08万	0.00亿	0.000%
2026-09-09	19.280	19.400	19.760	19.000	0.080	0.414%	1.99万	0.00亿	0.000%
2026-09-08	19.550	19.320	19.590	19.200	-0.260	-1.328%	1.45万	0.00亿	0.000%
2026-09-07	19.930	19.580	20.140	19.500	-0.370	-1.855%	2.37万	0.00亿	0.000%
2026-09-04	21.120	19.950	21.160	19.820	-0.990	-4.728%	2.20万	0.00亿	0.000%
2026-09-03	21.030	20.940	21.380	20.720	-0.090	-0.428%	1.12万	0.00亿	0.000%
2026-09-02	21.160	21.030	21.390	20.850	-0.370	-1.729%	1.25万	0.00亿	0.000%
2026-09-01	21.280	21.400	21.730	21.020	0.200	0.943%	2.12万	0.00亿	0.000%
2026-08-31	20.300	21.200	21.710	20.020	0.900	4.433%	3.36万	0.00亿	0.000%
2026-08-28	20.210	20.300	20.430	20.000	-0.020	-0.098%	1.26万	0.00亿	0.000%
2026-08-27	20.090	20.320	20.790	19.930	0.210	1.044%	1.52万	0.00亿	0.000%
2026-08-26	19.680	20.110	20.250	19.600	0.290	1.463%	1.29万	0.00亿	0.000%
2026-08-25	19.510	19.820	19.920	19.180	-0.050	-0.252%	1.62万	0.00亿	0.000%
2026-08-24	19.830	19.870	20.130	19.650	-0.110	-0.551%	1.73万	0.00亿	0.000%
2026-08-21	19.670	19.980	20.150	19.300	0.280	1.421%	1.48万	0.00亿	0.000%
2026-08-20	20.410	19.700	20.410	19.540	0.170	0.870%	1.85万	0.00亿	0.000%
2026-08-19	19.770	19.530	20.470	19.310	-0.360	-1.810%	2.67万	0.00亿	0.000%
2026-08-18	20.050	19.890	20.130	19.670	-0.170	-0.847%	1.58万	0.00亿	0.000%
2026-08-17	19.770	20.060	20.060	19.520	0.340	1.724%	1.64万	0.00亿	0.000%
2026-08-14	20.100	19.720	20.270	19.530	-0.160	-0.805%	1.23万	0.00亿	0.000%
2026-08-13	20.590	19.880	20.760	19.810	-0.440	-2.165%	1.90万	0.00亿	0.000%
2026-08-12	19.570	20.320	20.360	19.430	0.830	4.259%	2.06万	0.00亿	0.000%
2026-08-11	19.640	19.490	19.740	19.160	-0.180	-0.915%	2.16万	0.00亿	0.000%
2026-08-10	19.630	19.670	19.750	19.170	0.080	0.408%	1.48万	0.00亿	0.000%
2026-08-07	19.370	19.590	19.600	18.500	0.310	1.608%	2.12万	0.00亿	0.000%
2026-08-06	18.500	19.280	19.730	18.490	0.570	3.046%	2.72万	0.00亿	0.000%
2026-08-05	18.460	18.710	18.800	18.210	0.280	1.519%	1.90万	0.00亿	0.000%
2026-08-04	17.300	18.430	18.620	17.300	1.140	6.593%	3.34万	0.00亿	0.000%
2026-08-03	17.270	17.290	17.440	16.980	0.110	0.640%	1.74万	0.00亿	0.000%
2026-07-31	16.700	17.180	17.480	16.510	0.810	4.948%	3.05万	0.00亿	0.000%
2026-07-30	17.750	16.370	18.890	16.160	-1.330	-7.514%	4.65万	0.00亿	0.000%
2026-07-29	16.880	17.700	17.790	16.880	0.660	3.873%	2.85万	0.00亿	0.000%
2026-07-28	16.960	17.040	17.870	16.760	-0.160	-0.930%	2.72万	0.00亿	0.000%
2026-07-27	16.690	17.200	17.290	16.290	0.320	1.896%	3.81万	0.00亿	0.000%
2026-07-24	16.500	16.880	18.180	16.190	0.460	2.801%	5.00万	0.00亿	0.000%
2026-07-23	15.730	16.420	16.420	15.460	0.540	3.401%	2.56万	0.00亿	0.000%
2026-07-22	15.610	15.880	16.180	15.340	0.250	1.599%	3.02万	0.00亿	0.000%
2026-07-21	15.600	15.630	15.800	14.200	0.190	1.231%	4.30万	0.00亿	0.000%
2026-07-20	17.030	15.440	17.240	15.040	-1.520	-8.962%	4.16万	0.00亿	0.000%
2026-07-17	18.670	16.960	18.670	16.820	-1.720	-9.208%	2.85万	0.00亿	0.000%
2026-07-16	18.610	18.680	19.360	18.430	-0.310	-1.632%	2.58万	0.00亿	0.000%
2026-07-15	19.160	18.990	19.630	18.820	-0.420	-2.164%	2.89万	0.00亿	0.000%
2026-07-14	19.990	19.410	20.310	19.130	-0.620	-3.095%	3.71万	0.00亿	0.000%
2026-07-13	23.530	20.030	23.600	19.900	-3.580	-15.163%	6.36万	0.00亿	0.000%
2026-07-10	24.800	23.610	24.890	23.600	-1.590	-6.310%	6.23万	0.00亿	0.000%
2026-07-09	26.710	25.200	28.450	24.490	-2.800	-10.000%	8.61万	0.00亿	0.000%
2026-07-08	26.210	28.000	29.580	26.210	1.530	5.780%	10.22万	0.00亿	0.000%
2026-07-07	26.940	26.470	27.110	25.830	-0.470	-1.745%	2.46万	0.00亿	0.000%
2026-07-06	27.560	26.940	27.780	26.500	-0.910	-3.268%	3.18万	0.00亿	0.000%
2026-07-03	27.510	27.850	28.170	26.800	0.340	1.236%	4.26万	0.00亿	0.000%
2026-07-02	27.720	27.510	28.500	27.000	-0.500	-1.785%	4.23万	0.00亿	0.000%
2026-07-01	26.090	28.010	28.800	26.090	1.740	6.624%	6.45万	0.00亿	0.000%
2026-06-30	25.830	26.270	26.910	25.010	0.140	0.536%	4.46万	0.00亿	0.000%
2026-06-29	26.190	26.130	26.990	24.680	0.415	1.614%	5.10万	0.00亿	0.000%
2026-06-26	27.715	25.715	28.005	24.995	-1.930	-6.981%	6.68万	0.00亿	0.000%
2026-06-25	27.045	27.645	28.455	26.915	0.380	1.394%	6.31万	0.00亿	0.000%
2026-06-24	26.905	27.265	28.295	26.655	0.140	0.516%	6.67万	0.00亿	0.000%
2026-06-23	29.365	27.125	29.865	26.445	-1.420	-4.975%	11.86万	0.00亿	0.000%
2026-06-22	24.115	28.545	28.545	24.115	4.790	20.164%	12.55万	0.00亿	0.000%
2026-06-18	23.145	23.755	23.755	22.765	0.460	1.975%	1.74万	0.00亿	0.000%
2026-06-17	23.155	23.295	23.565	22.575	0.110	0.474%	1.56万	0.00亿	0.000%
2026-06-16	23.175	23.185	23.235	21.915	0.050	0.216%	2.24万	0.00亿	0.000%
2026-06-15	22.695	23.135	23.675	22.545	0.410	1.804%	1.76万	0.00亿	0.000%
2026-06-12	23.075	22.725	23.775	22.475	-0.060	-0.263%	1.77万	0.00亿	0.000%
2026-06-11	22.625	22.785	23.195	22.325	-0.180	-0.784%	1.78万	0.00亿	0.000%
2026-06-10	23.015	22.965	23.275	22.095	-0.150	-0.649%	1.67万	0.00亿	0.000%
2026-06-09	22.605	23.115	23.395	22.115	0.860	3.864%	1.88万	0.00亿	0.000%
2026-06-08	21.845	22.255	23.065	21.265	-0.010	-0.045%	2.89万	0.00亿	0.000%
2026-06-05	21.645	22.265	22.765	20.825	0.560	2.580%	2.94万	0.00亿	0.000%
2026-06-04	22.915	21.705	22.945	21.505	-1.030	-4.530%	2.45万	0.00亿	0.000%
2026-06-03	24.015	22.735	24.015	22.505	-1.270	-5.291%	2.60万	0.00亿	0.000%
2026-06-02	24.655	24.005	24.815	23.675	-0.660	-2.676%	1.92万	0.00亿	0.000%
2026-06-01	24.645	24.665	24.855	23.815	0.040	0.162%	2.35万	0.00亿	0.000%
2026-05-29	25.185	24.625	25.675	24.525	-0.490	-1.951%	2.61万	0.00亿	0.000%
2026-05-28	26.095	25.115	26.095	24.565	-1.200	-4.560%	4.26万	0.00亿	0.000%
2026-05-27	25.445	26.315	26.515	25.085	0.700	2.733%	4.81万	0.00亿	0.000%
2026-05-26	25.475	25.615	26.695	25.285	0.110	0.431%	3.97万	0.00亿	0.000%
2026-05-25	25.905	25.505	26.335	25.315	-0.650	-2.485%	3.62万	0.00亿	0.000%
2026-05-22	26.395	26.155	27.015	24.595	-0.220	-0.834%	6.86万	0.00亿	0.000%
2026-05-21	25.485	26.375	27.805	25.225	0.960	3.777%	7.71万	0.00亿	0.000%
2026-05-20	24.635	25.415	25.495	24.435	0.780	3.166%	3.02万	0.00亿	0.000%
2026-05-19	24.615	24.635	24.885	24.225	-0.080	-0.324%	1.90万	0.00亿	0.000%
2026-05-18	24.325	24.715	25.115	24.185	0.390	1.603%	3.86万	0.00亿	0.000%
2026-05-15	23.805	24.325	24.625	23.475	0.660	2.789%	3.79万	0.00亿	0.000%
2026-05-14	23.745	23.665	24.295	23.375	-0.050	-0.211%	2.43万	0.00亿	0.000%
2026-05-13	23.275	23.715	23.965	22.925	0.500	2.154%	3.01万	0.00亿	0.000%
2026-05-12	23.715	23.215	23.815	23.075	-0.500	-2.108%	3.16万	0.00亿	0.000%
2026-05-11	23.785	23.715	24.365	23.665	-0.060	-0.252%	4.03万	0.00亿	0.000%
2026-05-08	23.755	23.775	24.095	23.315	-0.010	-0.042%	3.57万	0.00亿	0.000%
2026-05-07	23.595	23.785	24.085	23.385	0.180	0.763%	3.15万	0.00亿	0.000%
2026-05-06	23.215	23.605	24.135	22.915	0.390	1.680%	5.00万	0.00亿	0.000%
2026-04-30	21.465	23.215	23.315	21.375	1.670	7.751%	5.12万	0.00亿	0.000%
2026-04-29	21.165	21.545	21.795	20.715	0.630	3.012%	2.25万	0.00亿	0.000%
2026-04-28	21.025	20.915	21.155	20.645	-0.250	-1.181%	1.80万	0.00亿	0.000%
2026-04-27	20.415	21.165	21.285	19.965	0.760	3.725%	2.16万	0.00亿	0.000%
2026-04-24	20.195	20.405	20.475	19.965	0.040	0.196%	0.85万	0.00亿	0.000%
2026-04-23	20.805	20.365	20.885	20.195	-0.480	-2.303%	1.25万	0.00亿	0.000%
2026-04-22	21.005	20.845	21.145	20.685	-0.160	-0.762%	1.03万	0.00亿	0.000%
2026-04-21	21.285	21.005	21.375	20.875	-0.310	-1.454%	0.88万	0.00亿	0.000%
2026-04-20	21.315	21.315	21.435	21.125	-0.020	-0.094%	1.14万	0.00亿	0.000%
2026-04-17	21.665	21.335	21.915	21.315	-0.370	-1.705%	1.02万	0.00亿	0.000%
2026-04-16	21.495	21.705	21.835	21.275	0.220	1.024%	0.85万	0.00亿	0.000%
2026-04-15	21.565	21.485	22.135	21.415	-0.070	-0.325%	0.98万	0.00亿	0.000%
2026-04-14	21.555	21.555	21.685	21.335	0.100	0.466%	1.02万	0.00亿	0.000%
2026-04-13	21.775	21.455	21.775	21.245	-0.350	-1.605%	1.02万	0.00亿	0.000%
2026-04-10	21.645	21.805	22.075	21.535	0.270	1.254%	1.18万	0.00亿	0.000%
2026-04-09	22.455	21.535	22.455	21.475	-0.980	-4.353%	1.61万	0.00亿	0.000%
2026-04-08	21.605	22.515	22.515	21.505	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-07	21.265	21.355	21.535	21.035	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-03	21.825	21.055	22.015	20.945	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-02	21.685	21.815	21.995	21.565	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-01	21.685	21.915	21.915	21.305	0.000	0.000%	1.48万	0.00亿	0.000%