苏州天脉（301626）历史行情
以下为苏州天脉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 | 298.880 | 285.350 | 298.990 | 280.700 | -10.150 | -3.435% | 186.21万 | 5.35亿 | 3.539% |
| 2026-10-01 | 298.880 | 285.350 | 298.990 | 280.700 | -10.150 | -3.435% | 186.21万 | 5.35亿 | 3.539% |
| 2026-09-30 | 298.880 | 285.350 | 298.990 | 280.700 | -10.150 | -3.435% | 1.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 298.180 | 295.500 | 305.000 | 293.670 | -5.900 | -1.958% | 1.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 326.000 | 301.400 | 326.000 | 298.010 | -22.990 | -7.087% | 2.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 331.260 | 324.390 | 340.010 | 321.060 | -10.210 | -3.051% | 250.21万 | 8.22亿 | 4.755% |
| 2026-09-24 | 331.260 | 324.390 | 340.010 | 321.060 | -10.210 | -3.051% | 2.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 336.000 | 334.600 | 346.000 | 330.000 | 2.610 | 0.786% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 335.010 | 331.990 | 351.160 | 330.910 | -0.010 | -0.003% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 324.970 | 332.000 | 340.000 | 320.490 | 11.930 | 3.727% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-18 | 323.010 | 320.070 | 331.780 | 317.000 | -5.130 | -1.577% | 2.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 332.000 | 325.200 | 335.000 | 319.300 | 10.810 | 3.438% | 3.15万 | 0.00亿 | 0.000% |
| 2026-09-16 | 299.000 | 314.390 | 319.930 | 298.000 | 16.790 | 5.642% | 3.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 286.250 | 297.600 | 298.440 | 285.600 | 8.460 | 2.926% | 1.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 288.660 | 289.140 | 293.570 | 281.660 | -2.140 | -0.735% | 1.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 290.040 | 291.280 | 297.290 | 276.210 | -3.970 | -1.345% | 2.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 284.600 | 295.250 | 299.900 | 282.000 | 5.830 | 2.014% | 3.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 270.010 | 289.420 | 290.840 | 270.010 | 19.610 | 7.268% | 2.98万 | 0.00亿 | 0.000% |
| 2026-09-08 | 267.500 | 269.810 | 276.890 | 264.230 | 1.810 | 0.675% | 2.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 255.500 | 268.000 | 269.990 | 253.000 | 16.110 | 6.396% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 266.930 | 251.890 | 269.900 | 249.040 | -10.710 | -4.078% | 1.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 256.000 | 262.600 | 269.000 | 255.000 | 8.940 | 3.524% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 249.500 | 253.660 | 257.200 | 242.920 | 2.960 | 1.181% | 1.69万 | 0.00亿 | 0.000% |
| 2026-09-01 | 265.570 | 250.700 | 265.570 | 249.230 | -14.780 | -5.567% | 1.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 249.000 | 265.480 | 265.850 | 246.300 | 6.640 | 2.565% | 1.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 266.010 | 258.840 | 269.000 | 258.150 | -7.830 | -2.936% | 1.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 254.900 | 266.670 | 268.880 | 251.000 | 12.810 | 5.046% | 1.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 258.680 | 253.860 | 263.000 | 248.000 | -4.810 | -1.860% | 1.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 247.450 | 258.670 | 266.870 | 242.240 | 6.690 | 2.655% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 255.000 | 251.980 | 259.900 | 242.580 | -3.910 | -1.528% | 1.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 253.000 | 255.890 | 263.000 | 248.800 | -3.700 | -1.425% | 1.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 258.920 | 259.590 | 265.280 | 253.090 | 1.650 | 0.640% | 2.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 290.000 | 257.940 | 291.680 | 254.340 | -36.020 | -12.253% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 308.000 | 293.960 | 308.880 | 289.350 | -13.120 | -4.273% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 255.010 | 307.080 | 307.080 | 255.010 | 51.180 | 20.000% | 4.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 246.400 | 255.900 | 269.970 | 246.400 | 12.200 | 5.006% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-13 | 254.090 | 243.700 | 259.480 | 243.700 | -10.390 | -4.089% | 1.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 254.870 | 254.090 | 263.780 | 250.000 | -3.010 | -1.171% | 1.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 245.040 | 257.100 | 260.000 | 240.510 | 9.580 | 3.870% | 2.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 254.000 | 247.520 | 256.380 | 240.000 | -9.320 | -3.629% | 2.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 231.650 | 256.840 | 260.660 | 220.000 | 26.400 | 11.456% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-06 | 228.790 | 230.440 | 233.990 | 223.460 | -0.850 | -0.368% | 1.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 220.000 | 231.290 | 234.300 | 217.860 | 11.290 | 5.132% | 2.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 208.780 | 220.000 | 222.300 | 208.780 | 14.500 | 7.056% | 2.72万 | 0.00亿 | 0.000% |
| 2026-08-03 | 222.910 | 205.500 | 222.910 | 202.010 | -19.500 | -8.667% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 228.260 | 225.000 | 235.000 | 217.000 | 13.700 | 6.484% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 211.000 | 211.300 | 225.660 | 208.840 | 9.300 | 4.604% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 205.570 | 202.000 | 208.120 | 189.000 | -4.900 | -2.368% | 2.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 222.350 | 206.900 | 222.780 | 205.320 | -19.430 | -8.585% | 1.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 211.450 | 226.330 | 226.330 | 208.480 | 13.930 | 6.558% | 1.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 217.000 | 212.400 | 221.000 | 209.970 | -8.130 | -3.687% | 1.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 228.920 | 220.530 | 233.400 | 219.500 | -7.470 | -3.276% | 1.58万 | 0.00亿 | 0.000% |
| 2026-07-22 | 232.330 | 228.000 | 237.380 | 227.000 | -8.380 | -3.545% | 2.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 224.230 | 236.380 | 237.590 | 203.000 | 9.780 | 4.316% | 3.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 251.040 | 226.600 | 258.250 | 212.000 | -17.890 | -7.317% | 3.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 280.560 | 244.490 | 280.560 | 242.030 | -36.510 | -12.993% | 2.95万 | 0.00亿 | 0.000% |
| 2026-07-16 | 295.880 | 281.000 | 298.050 | 277.250 | -23.140 | -7.608% | 2.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 314.000 | 304.140 | 320.000 | 300.200 | -4.880 | -1.579% | 1.24万 | 0.00亿 | 0.000% |
| 2026-07-14 | 294.000 | 309.020 | 319.000 | 290.510 | 14.100 | 4.781% | 2.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 309.820 | 294.920 | 314.870 | 290.000 | -18.090 | -5.779% | 1.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 325.900 | 313.010 | 330.660 | 312.000 | -12.890 | -3.955% | 1.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 310.000 | 325.900 | 326.660 | 308.800 | 20.020 | 6.545% | 1.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 317.980 | 305.880 | 321.520 | 305.880 | -9.290 | -2.948% | 1.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 325.000 | 315.170 | 327.990 | 312.520 | -13.320 | -4.055% | 1.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 323.640 | 328.490 | 335.000 | 309.000 | 7.490 | 2.333% | 1.71万 | 0.00亿 | 0.000% |
| 2026-07-03 | 329.410 | 321.000 | 333.990 | 320.000 | -7.280 | -2.218% | 1.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 336.880 | 328.280 | 344.780 | 326.000 | -15.220 | -4.431% | 2.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 387.010 | 343.500 | 387.010 | 330.020 | -40.460 | -10.538% | 4.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 352.000 | 383.960 | 386.210 | 350.000 | 36.460 | 10.492% | 3.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 351.000 | 347.500 | 356.000 | 334.000 | 2.300 | 0.666% | 2.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 360.000 | 345.200 | 360.000 | 335.500 | -18.090 | -4.979% | 3.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 350.000 | 363.290 | 373.500 | 346.780 | 18.920 | 5.494% | 3.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 320.990 | 344.370 | 346.660 | 316.880 | 21.870 | 6.781% | 2.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 340.650 | 322.500 | 344.660 | 316.000 | -15.470 | -4.577% | 2.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 335.970 | 337.970 | 340.880 | 325.500 | 0.850 | 0.252% | 2.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 322.640 | 337.120 | 339.660 | 320.000 | 14.480 | 4.488% | 2.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 313.360 | 322.640 | 325.000 | 312.000 | 5.730 | 1.808% | 1.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 315.150 | 316.910 | 323.000 | 307.310 | 3.910 | 1.249% | 1.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 290.540 | 313.000 | 314.000 | 286.000 | 21.280 | 7.295% | 2.69万 | 0.00亿 | 0.000% |
| 2026-06-12 | 303.000 | 291.720 | 305.980 | 284.000 | -5.130 | -1.728% | 1.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 286.890 | 296.850 | 300.980 | 286.890 | 6.170 | 2.123% | 1.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 296.390 | 290.680 | 297.480 | 286.490 | -9.340 | -3.113% | 1.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 300.000 | 300.020 | 303.880 | 295.180 | 5.010 | 1.698% | 1.38万 | 0.00亿 | 0.000% |
| 2026-06-08 | 307.880 | 295.010 | 311.990 | 290.950 | -20.010 | -6.352% | 2.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 316.180 | 315.020 | 320.930 | 308.000 | -1.640 | -0.518% | 1.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 319.500 | 316.660 | 320.000 | 310.880 | -6.350 | -1.966% | 1.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 321.050 | 323.010 | 335.650 | 313.000 | 5.330 | 1.678% | 2.39万 | 0.00亿 | 0.000% |
| 2026-06-02 | 320.300 | 317.680 | 325.660 | 309.020 | -4.110 | -1.277% | 2.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 335.000 | 321.790 | 356.680 | 318.180 | -12.200 | -3.653% | 3.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 336.900 | 333.990 | 347.750 | 330.000 | -3.560 | -1.055% | 2.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 331.000 | 337.550 | 338.600 | 324.800 | 4.710 | 1.415% | 2.15万 | 0.00亿 | 0.000% |
| 2026-05-27 | 326.970 | 332.840 | 346.800 | 326.970 | 7.240 | 2.224% | 3.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 315.970 | 325.600 | 332.800 | 309.800 | 15.830 | 5.110% | 3.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 291.520 | 309.770 | 313.300 | 287.600 | 21.350 | 7.402% | 3.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 282.810 | 288.420 | 292.800 | 273.690 | 11.520 | 4.160% | 2.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 293.600 | 276.900 | 301.790 | 275.900 | -14.080 | -4.839% | 2.13万 | 0.00亿 | 0.000% |
| 2026-05-20 | 274.800 | 290.980 | 293.210 | 273.800 | 17.500 | 6.399% | 2.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 268.320 | 273.480 | 274.640 | 260.880 | 3.400 | 1.259% | 1.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 276.020 | 270.080 | 278.800 | 267.500 | -8.720 | -3.128% | 2.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 287.920 | 278.800 | 291.790 | 276.420 | -9.070 | -3.151% | 2.11万 | 0.00亿 | 0.000% |
| 2026-05-14 | 288.740 | 287.870 | 295.790 | 284.200 | -0.810 | -0.281% | 2.21万 | 0.00亿 | 0.000% |
| 2026-05-13 | 288.780 | 288.680 | 299.630 | 283.300 | 0.240 | 0.083% | 2.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 298.060 | 288.440 | 298.800 | 287.910 | -10.340 | -3.461% | 1.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 299.800 | 298.780 | 304.780 | 286.800 | 2.510 | 0.847% | 3.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 287.790 | 296.270 | 301.800 | 287.380 | 8.470 | 2.943% | 2.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 286.800 | 287.800 | 289.800 | 279.800 | 2.500 | 0.876% | 1.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 281.810 | 285.300 | 295.350 | 280.980 | 6.340 | 2.273% | 2.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 270.800 | 278.960 | 279.800 | 266.090 | 9.800 | 3.641% | 2.26万 | 0.00亿 | 0.000% |
| 2026-04-29 | 263.600 | 269.160 | 279.800 | 263.600 | 5.570 | 2.113% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 251.800 | 263.590 | 273.800 | 249.800 | -3.070 | -1.151% | 2.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 260.490 | 266.660 | 267.800 | 259.870 | 7.200 | 2.775% | 2.14万 | 0.00亿 | 0.000% |
| 2026-04-24 | 264.780 | 259.460 | 268.000 | 257.100 | -5.330 | -2.013% | 1.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 263.630 | 264.790 | 267.080 | 255.460 | 2.490 | 0.949% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 257.800 | 262.300 | 269.490 | 255.680 | 3.660 | 1.415% | 2.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 260.800 | 258.640 | 269.800 | 256.800 | -2.160 | -0.828% | 2.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 265.300 | 260.800 | 268.680 | 256.800 | -5.800 | -2.176% | 2.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 274.980 | 266.600 | 289.680 | 265.410 | -9.680 | -3.504% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-16 | 275.840 | 276.280 | 277.180 | 270.970 | 1.300 | 0.473% | 1.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 275.800 | 274.980 | 277.600 | 265.810 | -0.820 | -0.297% | 1.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 276.690 | 275.800 | 277.580 | 270.930 | 1.000 | 0.364% | 1.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 274.760 | 274.800 | 281.800 | 273.880 | -5.000 | -1.787% | 2.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 265.130 | 279.800 | 290.790 | 264.800 | 16.000 | 6.065% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 255.320 | 263.800 | 266.700 | 252.460 | 4.200 | 1.618% | 2.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 247.420 | 259.600 | 261.520 | 247.420 | 17.200 | 7.096% | 3.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 252.980 | 242.400 | 255.050 | 241.080 | 0.000 | 0.000% | 2.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 244.800 | 253.000 | 256.800 | 233.710 | 0.000 | 0.000% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-02 | 249.800 | 242.790 | 259.670 | 241.800 | 0.000 | 0.000% | 2.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 252.310 | 248.100 | 254.800 | 245.830 | 0.000 | 0.000% | 1.60万 | 0.00亿 | 0.000% |