天溯计量（301449）历史行情

以下为天溯计量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
2026-10-02	41.280	39.180	41.340	39.130	-1.160	-2.876%	114.11万	0.46亿	5.554%
2026-10-01	41.280	39.180	41.340	39.130	-1.160	-2.876%	114.11万	0.46亿	5.554%
2026-09-30	41.280	39.180	41.340	39.130	-1.160	-2.876%	1.14万	0.00亿	0.000%
2026-09-29	39.800	40.340	40.800	39.330	0.580	1.459%	0.89万	0.00亿	0.000%
2026-09-28	40.300	39.760	40.690	38.910	-0.730	-1.803%	1.13万	0.00亿	0.000%
2026-09-27	40.750	40.490	41.120	40.490	-0.270	-0.662%	70.79万	0.29亿	3.446%
2026-09-24	40.750	40.490	41.120	40.490	-0.270	-0.662%	0.71万	0.00亿	0.000%
2026-09-23	40.600	40.760	41.190	40.480	-0.060	-0.147%	0.75万	0.00亿	0.000%
2026-09-22	41.210	40.820	41.900	40.680	-0.560	-1.353%	1.05万	0.00亿	0.000%
2026-09-21	40.980	41.380	41.770	40.680	0.040	0.097%	1.62万	0.00亿	0.000%
2026-09-18	39.250	41.340	41.830	39.190	2.190	5.594%	2.08万	0.00亿	0.000%
2026-09-17	39.150	39.150	39.450	38.600	-0.190	-0.483%	0.88万	0.00亿	0.000%
2026-09-16	39.380	39.340	39.510	38.520	0.260	0.665%	0.93万	0.00亿	0.000%
2026-09-15	38.700	39.080	39.870	38.700	-0.100	-0.255%	1.05万	0.00亿	0.000%
2026-09-14	38.550	39.180	39.260	38.150	0.310	0.798%	0.93万	0.00亿	0.000%
2026-09-11	39.940	38.870	39.940	38.010	-1.090	-2.728%	1.19万	0.00亿	0.000%
2026-09-10	40.470	39.960	40.790	39.610	-0.840	-2.059%	0.99万	0.00亿	0.000%
2026-09-09	42.290	40.800	42.300	40.650	-1.340	-3.180%	1.32万	0.00亿	0.000%
2026-09-08	42.930	42.140	43.220	41.790	-0.810	-1.886%	1.49万	0.00亿	0.000%
2026-09-07	42.490	42.950	43.180	42.150	0.830	1.971%	1.40万	0.00亿	0.000%
2026-09-04	42.290	42.120	43.990	41.860	-0.060	-0.142%	2.07万	0.00亿	0.000%
2026-09-03	44.810	42.180	45.270	41.810	-2.640	-5.890%	2.58万	0.00亿	0.000%
2026-09-02	44.890	44.820	45.180	43.340	-0.380	-0.841%	2.01万	0.00亿	0.000%
2026-09-01	45.090	45.200	46.380	44.680	-0.540	-1.181%	2.06万	0.00亿	0.000%
2026-08-31	44.400	45.740	45.860	43.950	1.470	3.321%	2.35万	0.00亿	0.000%
2026-08-28	47.000	44.270	47.880	44.250	-3.590	-7.501%	3.84万	0.00亿	0.000%
2026-08-27	45.810	47.860	48.550	45.290	2.050	4.475%	4.28万	0.00亿	0.000%
2026-08-26	45.980	45.810	46.390	45.020	-1.100	-2.345%	3.75万	0.00亿	0.000%
2026-08-25	44.250	46.910	47.990	43.200	2.560	5.772%	5.83万	0.00亿	0.000%
2026-08-24	40.560	44.350	46.970	40.400	3.350	8.171%	5.09万	0.00亿	0.000%
2026-08-21	39.800	41.000	41.080	38.450	1.160	2.912%	2.35万	0.00亿	0.000%
2026-08-20	41.540	39.840	41.680	39.610	-1.090	-2.663%	2.62万	0.00亿	0.000%
2026-08-19	42.670	40.930	43.900	40.660	-2.830	-6.467%	3.68万	0.00亿	0.000%
2026-08-18	39.000	43.760	45.020	38.630	4.570	11.661%	5.46万	0.00亿	0.000%
2026-08-17	39.040	39.190	39.750	38.700	0.140	0.359%	1.36万	0.00亿	0.000%
2026-08-14	39.220	39.050	39.470	38.180	-0.450	-1.139%	1.85万	0.00亿	0.000%
2026-08-13	41.600	39.500	41.600	39.380	-2.190	-5.253%	3.20万	0.00亿	0.000%
2026-08-12	40.260	41.690	41.850	39.900	1.030	2.533%	3.49万	0.00亿	0.000%
2026-08-11	40.100	40.660	41.450	39.460	-0.160	-0.392%	3.35万	0.00亿	0.000%
2026-08-10	38.140	40.820	41.250	37.950	2.640	6.915%	4.74万	0.00亿	0.000%
2026-08-07	38.290	38.180	38.290	36.980	-0.120	-0.313%	2.06万	0.00亿	0.000%
2026-08-06	38.790	38.300	39.400	37.820	-0.490	-1.263%	2.50万	0.00亿	0.000%
2026-08-05	38.400	38.790	38.790	38.230	-0.050	-0.129%	2.78万	0.00亿	0.000%
2026-08-04	39.980	38.840	40.000	38.400	-0.360	-0.918%	3.29万	0.00亿	0.000%
2026-08-03	39.110	39.200	39.850	37.600	-1.020	-2.536%	3.85万	0.00亿	0.000%
2026-07-31	38.600	40.220	42.180	37.520	1.140	2.917%	6.21万	0.00亿	0.000%
2026-07-30	32.100	39.080	39.080	32.100	6.510	19.988%	4.91万	0.00亿	0.000%
2026-07-29	32.400	32.570	32.690	32.040	0.190	0.587%	0.63万	0.00亿	0.000%
2026-07-28	32.150	32.380	32.910	31.740	0.480	1.505%	0.71万	0.00亿	0.000%
2026-07-27	30.600	31.900	32.130	30.600	0.840	2.704%	0.69万	0.00亿	0.000%
2026-07-24	31.790	31.060	31.900	31.060	-0.970	-3.028%	0.54万	0.00亿	0.000%
2026-07-23	30.980	32.030	32.110	30.800	1.030	3.323%	0.78万	0.00亿	0.000%
2026-07-22	31.400	31.000	31.670	30.550	-0.400	-1.274%	0.79万	0.00亿	0.000%
2026-07-21	32.100	31.400	32.100	29.940	-0.350	-1.102%	1.17万	0.00亿	0.000%
2026-07-20	33.350	31.750	34.150	31.250	-1.460	-4.396%	1.14万	0.00亿	0.000%
2026-07-17	34.660	33.210	35.100	32.840	-1.440	-4.156%	0.99万	0.00亿	0.000%
2026-07-16	34.130	34.650	35.280	33.720	0.150	0.435%	0.82万	0.00亿	0.000%
2026-07-15	34.020	34.500	34.790	34.000	0.220	0.642%	0.77万	0.00亿	0.000%
2026-07-14	33.700	34.280	34.340	32.950	0.730	2.176%	0.92万	0.00亿	0.000%
2026-07-13	35.480	33.550	35.480	33.510	-1.930	-5.440%	1.01万	0.00亿	0.000%
2026-07-10	35.030	35.480	36.390	34.740	0.280	0.795%	0.99万	0.00亿	0.000%
2026-07-09	36.040	35.200	36.040	34.250	-0.620	-1.731%	1.14万	0.00亿	0.000%
2026-07-08	36.680	35.820	36.800	35.760	-0.860	-2.345%	0.86万	0.00亿	0.000%
2026-07-07	37.780	36.680	38.210	36.610	-1.530	-4.004%	0.94万	0.00亿	0.000%
2026-07-06	39.000	38.210	39.900	38.130	-0.400	-1.036%	1.00万	0.00亿	0.000%
2026-07-03	38.430	38.610	39.180	38.300	0.180	0.468%	0.83万	0.00亿	0.000%
2026-07-02	38.580	38.430	39.980	38.280	-0.510	-1.310%	0.96万	0.00亿	0.000%
2026-07-01	38.330	38.940	39.500	38.200	0.240	0.620%	1.13万	0.00亿	0.000%
2026-06-30	37.200	38.700	39.490	36.450	1.700	4.595%	1.46万	0.00亿	0.000%
2026-06-29	37.540	37.000	37.870	36.300	-0.500	-1.333%	1.06万	0.00亿	0.000%
2026-06-26	39.040	37.500	39.450	37.500	-1.890	-4.798%	1.13万	0.00亿	0.000%
2026-06-25	40.990	39.390	40.990	39.000	-0.720	-1.795%	0.95万	0.00亿	0.000%
2026-06-24	41.450	40.110	41.450	39.750	-1.090	-2.646%	1.08万	0.00亿	0.000%
2026-06-23	41.660	41.200	42.300	40.610	-0.700	-1.671%	1.28万	0.00亿	0.000%
2026-06-22	42.460	41.900	42.500	40.560	-0.560	-1.319%	0.81万	0.00亿	0.000%
2026-06-18	42.150	42.460	43.100	41.830	0.450	1.071%	0.85万	0.00亿	0.000%
2026-06-17	42.300	42.010	43.280	41.700	-0.290	-0.686%	0.84万	0.00亿	0.000%
2026-06-16	41.820	42.300	42.600	41.000	0.480	1.148%	0.89万	0.00亿	0.000%
2026-06-15	40.150	41.820	42.290	40.110	1.720	4.289%	1.24万	0.00亿	0.000%
2026-06-12	39.820	40.100	40.240	39.050	1.250	3.218%	0.86万	0.00亿	0.000%
2026-06-11	39.280	38.850	39.620	38.080	-0.910	-2.289%	0.91万	0.00亿	0.000%
2026-06-10	41.080	39.760	41.240	39.280	-1.630	-3.938%	1.02万	0.00亿	0.000%
2026-06-09	42.390	41.390	42.390	41.200	-0.840	-1.989%	0.58万	0.00亿	0.000%
2026-06-08	43.020	42.230	43.490	40.800	-1.713	-3.898%	0.97万	0.00亿	0.000%
2026-06-05	43.821	43.943	44.386	42.907	0.043	0.098%	0.74万	0.00亿	0.000%
2026-06-04	43.429	43.900	43.921	41.950	0.450	1.036%	0.74万	0.00亿	0.000%
2026-06-03	44.357	43.450	44.421	43.321	-0.871	-1.965%	0.59万	0.00亿	0.000%
2026-06-02	43.693	44.321	44.486	43.429	0.885	2.037%	0.68万	0.00亿	0.000%
2026-06-01	43.714	43.436	44.200	43.143	-0.485	-1.104%	0.69万	0.00亿	0.000%
2026-05-29	46.943	43.921	47.729	43.257	-0.565	-1.270%	1.13万	0.00亿	0.000%
2026-05-28	44.286	44.486	44.779	43.514	0.200	0.452%	0.70万	0.00亿	0.000%
2026-05-27	45.836	44.286	46.464	44.086	-1.785	-3.874%	0.91万	0.00亿	0.000%
2026-05-26	45.700	46.071	46.543	45.343	-0.393	-0.846%	0.85万	0.00亿	0.000%
2026-05-25	49.229	46.464	49.707	45.886	-2.979	-6.025%	1.44万	0.00亿	0.000%
2026-05-22	49.036	49.443	49.843	48.529	0.407	0.830%	0.78万	0.00亿	0.000%
2026-05-21	50.286	49.036	51.457	48.986	-1.371	-2.720%	1.12万	0.00亿	0.000%
2026-05-20	50.114	50.407	50.486	49.364	-0.093	-0.184%	0.74万	0.00亿	0.000%
2026-05-19	50.250	50.500	50.779	49.493	0.336	0.670%	0.68万	0.00亿	0.000%
2026-05-18	49.429	50.164	50.164	48.579	0.743	1.503%	0.71万	0.00亿	0.000%
2026-05-15	49.257	49.421	50.000	48.879	0.207	0.421%	0.65万	0.00亿	0.000%
2026-05-14	50.771	49.214	50.793	49.214	-1.300	-2.574%	0.86万	0.00亿	0.000%
2026-05-13	50.264	50.514	50.593	50.043	-0.093	-0.184%	0.62万	0.00亿	0.000%
2026-05-12	51.786	50.607	51.786	50.150	-1.314	-2.531%	1.06万	0.00亿	0.000%
2026-05-11	51.214	51.921	52.429	50.650	0.707	1.380%	1.36万	0.00亿	0.000%
2026-05-08	49.464	51.214	51.414	48.879	1.735	3.507%	1.66万	0.00亿	0.000%
2026-05-07	48.800	49.479	49.679	48.757	0.672	1.377%	1.05万	0.00亿	0.000%
2026-05-06	48.214	48.807	49.036	48.214	0.650	1.350%	1.19万	0.00亿	0.000%
2026-04-30	48.536	48.157	48.636	47.929	-0.364	-0.750%	0.98万	0.00亿	0.000%
2026-04-29	49.343	48.521	49.557	48.214	-1.322	-2.652%	1.65万	0.00亿	0.000%
2026-04-28	53.143	49.843	53.143	49.529	-6.036	-10.802%	2.60万	0.00亿	0.000%
2026-04-27	56.679	55.879	56.679	54.571	-0.814	-1.436%	1.27万	0.00亿	0.000%
2026-04-24	55.543	56.693	57.179	55.321	0.572	1.019%	1.22万	0.00亿	0.000%
2026-04-23	58.129	56.121	58.286	55.293	-2.022	-3.478%	1.95万	0.00亿	0.000%
2026-04-22	58.143	58.143	58.679	57.929	-0.471	-0.804%	1.41万	0.00亿	0.000%
2026-04-21	56.857	58.614	58.786	56.400	1.535	2.689%	2.57万	0.00亿	0.000%
2026-04-20	56.571	57.079	57.343	56.357	0.365	0.644%	1.44万	0.00亿	0.000%
2026-04-17	56.629	56.714	57.107	56.043	0.135	0.239%	1.33万	0.00亿	0.000%
2026-04-16	56.764	56.579	57.121	56.150	-0.264	-0.464%	1.62万	0.00亿	0.000%
2026-04-15	58.143	56.843	59.414	56.529	-1.921	-3.269%	2.59万	0.00亿	0.000%
2026-04-14	56.879	58.764	58.800	55.571	1.478	2.580%	3.07万	0.00亿	0.000%
2026-04-13	54.200	57.286	57.379	53.871	2.922	5.375%	2.98万	0.00亿	0.000%
2026-04-10	53.507	54.364	54.750	53.421	1.200	2.257%	1.62万	0.00亿	0.000%
2026-04-09	53.571	53.164	53.571	52.729	-0.836	-1.548%	1.07万	0.00亿	0.000%
2026-04-08	52.786	54.000	54.000	52.229	2.229	4.305%	1.53万	0.00亿	0.000%
2026-04-07	51.593	51.771	52.236	51.379	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-03	52.700	51.586	52.779	51.457	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-02	53.721	52.471	54.429	52.286	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-01	52.800	53.864	55.171	52.800	0.000	0.000%	2.27万	0.00亿	0.000%