天润乳业（600419）历史行情
以下为天润乳业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 | 8.820 | 8.940 | 9.060 | 8.770 | 0.170 | 1.938% | 551.21万 | 0.49亿 | 1.747% |
| 2026-10-02 | 8.820 | 8.940 | 9.060 | 8.770 | 0.170 | 1.938% | 551.21万 | 0.49亿 | 1.747% |
| 2026-10-01 | 8.820 | 8.940 | 9.060 | 8.770 | 0.170 | 1.938% | 551.21万 | 0.49亿 | 1.747% |
| 2026-09-30 | 8.820 | 8.940 | 9.060 | 8.770 | 0.170 | 1.938% | 5.51万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.790 | 8.770 | 8.840 | 8.700 | 0.030 | 0.343% | 2.56万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.790 | 8.740 | 8.840 | 8.660 | 0.020 | 0.229% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.700 | 8.720 | 8.810 | 8.680 | -0.030 | -0.343% | 221.68万 | 0.19亿 | 0.703% |
| 2026-09-24 | 8.700 | 8.720 | 8.810 | 8.680 | -0.030 | -0.343% | 2.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.750 | 8.750 | 8.860 | 8.710 | -0.050 | -0.568% | 2.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.850 | 8.800 | 8.850 | 8.670 | -0.010 | -0.114% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.590 | 8.810 | 8.840 | 8.500 | 0.250 | 2.921% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.550 | 8.560 | 8.610 | 8.480 | 0.020 | 0.234% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.450 | 8.540 | 8.570 | 8.360 | 0.070 | 0.826% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.450 | 8.470 | 8.530 | 8.300 | 0.010 | 0.118% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.690 | 8.460 | 8.780 | 8.450 | -0.310 | -3.535% | 5.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.800 | 8.770 | 8.870 | 8.710 | -0.030 | -0.341% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.940 | 8.800 | 8.960 | 8.700 | -0.200 | -2.222% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.170 | 9.000 | 9.260 | 8.980 | -0.220 | -2.386% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.250 | 9.220 | 9.350 | 9.180 | -0.120 | -1.285% | 7.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.210 | 9.340 | 9.400 | 9.190 | 0.080 | 0.864% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.120 | 9.260 | 9.360 | 9.090 | 0.140 | 1.535% | 9.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.730 | 9.120 | 9.170 | 8.640 | 0.400 | 4.587% | 12.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.870 | 8.720 | 8.900 | 8.720 | -0.150 | -1.691% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.000 | 8.870 | 9.160 | 8.780 | -0.230 | -2.527% | 13.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.830 | 9.100 | 9.500 | 8.750 | 0.300 | 3.409% | 16.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.950 | 8.800 | 8.950 | 8.700 | -0.120 | -1.345% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.700 | 8.920 | 8.920 | 8.550 | 0.210 | 2.411% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.600 | 8.710 | 8.830 | 8.600 | 0.050 | 0.577% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.660 | 8.660 | 8.750 | 8.620 | -0.040 | -0.460% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.670 | 8.700 | 8.760 | 8.630 | 0.060 | 0.694% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.780 | 8.640 | 9.070 | 8.620 | -0.110 | -1.257% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.830 | 8.750 | 8.870 | 8.620 | -0.140 | -1.575% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.840 | 8.890 | 8.950 | 8.790 | 0.020 | 0.225% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.100 | 8.870 | 9.100 | 8.810 | -0.220 | -2.420% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.930 | 9.090 | 9.160 | 8.900 | 0.130 | 1.451% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.880 | 8.960 | 9.090 | 8.800 | 0.090 | 1.015% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.960 | 8.870 | 8.970 | 8.730 | -0.130 | -1.444% | 7.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.860 | 9.000 | 9.320 | 8.810 | 0.070 | 0.784% | 14.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.860 | 8.930 | 8.960 | 8.730 | 0.050 | 0.563% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.900 | 8.880 | 9.090 | 8.800 | -0.080 | -0.893% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.550 | 8.960 | 9.040 | 8.550 | 0.410 | 4.795% | 12.52万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.650 | 8.550 | 8.660 | 8.380 | -0.110 | -1.270% | 6.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.760 | 8.660 | 8.810 | 8.530 | -0.030 | -0.345% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.730 | 8.690 | 8.760 | 8.570 | -0.040 | -0.458% | 9.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.900 | 8.730 | 8.970 | 8.700 | -0.100 | -1.133% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.700 | 8.830 | 8.960 | 8.570 | 0.180 | 2.081% | 10.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.360 | 8.650 | 8.750 | 8.320 | 0.000 | 0.000% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.880 | 8.650 | 9.180 | 8.500 | -0.180 | -2.039% | 30.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.980 | 8.830 | 8.830 | 7.980 | 0.800 | 9.963% | 17.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.680 | 8.030 | 8.110 | 7.650 | 0.330 | 4.286% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.600 | 7.700 | 7.720 | 7.570 | 0.120 | 1.583% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.770 | 7.580 | 7.820 | 7.580 | -0.240 | -3.069% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.680 | 7.820 | 7.830 | 7.630 | 0.130 | 1.691% | 4.83万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.700 | 7.690 | 7.820 | 7.630 | -0.030 | -0.389% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.850 | 7.720 | 7.860 | 7.650 | -0.170 | -2.155% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.850 | 7.890 | 8.080 | 7.800 | -0.110 | -1.375% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.120 | 8.000 | 8.370 | 7.890 | -0.110 | -1.356% | 8.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.900 | 8.110 | 8.240 | 7.850 | 0.200 | 2.528% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.680 | 7.910 | 7.960 | 7.620 | 0.230 | 2.995% | 5.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.480 | 7.680 | 7.710 | 7.480 | 0.180 | 2.400% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.530 | 7.500 | 7.760 | 7.450 | -0.230 | -2.975% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.520 | 7.730 | 7.780 | 7.470 | 0.140 | 1.845% | 4.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.750 | 7.590 | 7.750 | 7.500 | -0.140 | -1.811% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.720 | 7.730 | 7.860 | 7.650 | -0.050 | -0.643% | 3.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.000 | 7.780 | 8.000 | 7.730 | -0.250 | -3.113% | 4.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.990 | 8.030 | 8.070 | 7.950 | 0.030 | 0.375% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.840 | 8.000 | 8.030 | 7.810 | 0.190 | 2.433% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.700 | 7.810 | 7.990 | 7.700 | 0.100 | 1.297% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.540 | 7.710 | 7.770 | 7.420 | 0.140 | 1.849% | 6.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.650 | 7.570 | 7.760 | 7.500 | -0.090 | -1.175% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.520 | 7.660 | 7.740 | 7.360 | 0.130 | 1.726% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.750 | 7.530 | 7.760 | 7.460 | -0.240 | -3.089% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.700 | 7.770 | 7.860 | 7.630 | 0.070 | 0.909% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.070 | 7.700 | 8.120 | 7.680 | -0.360 | -4.467% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.800 | 8.060 | 8.160 | 7.790 | 0.210 | 2.675% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.700 | 7.850 | 7.890 | 7.620 | 0.090 | 1.160% | 6.05万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.810 | 7.760 | 7.870 | 7.690 | -0.110 | -1.398% | 3.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.980 | 7.870 | 8.010 | 7.810 | -0.130 | -1.625% | 4.42万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.050 | 8.000 | 8.060 | 7.880 | -0.070 | -0.867% | 3.94万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.020 | 8.070 | 8.160 | 8.000 | 0.040 | 0.498% | 4.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.940 | 8.030 | 8.070 | 7.850 | 0.120 | 1.517% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.940 | 7.910 | 7.980 | 7.810 | -0.040 | -0.503% | 3.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.850 | 7.950 | 7.970 | 7.830 | 0.090 | 1.145% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.090 | 7.860 | 8.190 | 7.810 | -0.230 | -2.843% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.100 | 8.090 | 8.320 | 7.960 | -0.210 | -2.530% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.330 | 8.300 | 8.490 | 8.180 | 0.050 | 0.606% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.400 | 8.250 | 8.470 | 8.150 | -0.180 | -2.135% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.580 | 8.430 | 8.590 | 8.380 | -0.130 | -1.519% | 4.54万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.750 | 8.560 | 8.820 | 8.500 | -0.230 | -2.617% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.510 | 8.790 | 8.890 | 8.390 | 0.220 | 2.567% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.590 | 8.570 | 8.750 | 8.510 | -0.020 | -0.233% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.530 | 8.590 | 8.660 | 8.370 | 0.030 | 0.350% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.690 | 8.560 | 8.700 | 8.430 | -0.130 | -1.496% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.800 | 8.690 | 8.800 | 8.610 | -0.110 | -1.250% | 3.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.780 | 8.800 | 8.880 | 8.710 | 0.020 | 0.228% | 4.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.790 | 8.780 | 8.830 | 8.650 | 0.040 | 0.458% | 3.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.030 | 8.740 | 9.130 | 8.680 | -0.290 | -3.212% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.160 | 9.030 | 9.170 | 8.980 | -0.150 | -1.634% | 2.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.150 | 9.180 | 9.220 | 9.000 | 0.080 | 0.879% | 3.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.250 | 9.100 | 9.250 | 8.960 | -0.080 | -0.871% | 4.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.280 | 9.180 | 9.290 | 9.140 | -0.100 | -1.078% | 4.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.440 | 9.280 | 9.440 | 9.190 | -0.120 | -1.277% | 4.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.470 | 9.400 | 9.530 | 9.360 | -0.030 | -0.318% | 3.98万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.660 | 9.430 | 9.720 | 9.400 | -0.250 | -2.583% | 4.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.640 | 9.680 | 9.700 | 9.550 | 0.030 | 0.311% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.560 | 9.650 | 9.710 | 9.510 | 0.110 | 1.153% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.680 | 9.540 | 9.720 | 9.490 | -0.140 | -1.446% | 4.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.570 | 9.680 | 9.720 | 9.520 | 0.080 | 0.833% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.600 | 9.600 | 9.680 | 9.550 | 0.000 | 0.000% | 4.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.360 | 9.600 | 9.680 | 9.300 | 0.240 | 2.564% | 6.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.380 | 9.360 | 9.540 | 9.320 | -0.070 | -0.742% | 4.69万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.340 | 9.430 | 9.500 | 9.220 | 0.090 | 0.964% | 5.79万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.380 | 9.340 | 9.380 | 9.240 | 0.040 | 0.430% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.740 | 9.300 | 9.780 | 9.230 | -0.360 | -3.727% | 14.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.440 | 9.660 | 9.670 | 9.360 | 0.190 | 2.006% | 5.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.470 | 9.470 | 9.530 | 9.390 | 0.040 | 0.424% | 3.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.730 | 9.430 | 9.730 | 9.390 | -0.300 | -3.083% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.670 | 9.730 | 9.730 | 9.610 | 0.050 | 0.517% | 3.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.660 | 9.680 | 9.720 | 9.590 | 0.000 | 0.000% | 3.52万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.730 | 9.680 | 9.730 | 9.620 | -0.020 | -0.206% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.610 | 9.700 | 9.720 | 9.540 | 0.100 | 1.042% | 3.65万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.600 | 9.600 | 9.650 | 9.500 | 0.020 | 0.209% | 3.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.630 | 9.580 | 9.660 | 9.500 | -0.010 | -0.104% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.580 | 9.590 | 9.680 | 9.530 | -0.030 | -0.312% | 4.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.640 | 9.620 | 9.680 | 9.580 | 0.080 | 0.839% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.470 | 9.540 | 9.620 | 9.290 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.640 | 9.470 | 9.650 | 9.450 | 0.000 | 0.000% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.610 | 9.570 | 9.670 | 9.510 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.640 | 9.610 | 9.730 | 9.540 | 0.000 | 0.000% | 8.00万 | 0.00亿 | 0.000% |