天士力（600535）历史行情

以下为天士力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
2026-10-22	13.920	13.720	13.920	13.650	-0.190	-1.366%	980.28万	1.35亿	0.656%
2026-10-21	14.110	13.910	14.240	13.860	-0.200	-1.417%	1,148.31万	1.61亿	0.769%
2026-10-20	14.390	14.110	14.390	14.020	-0.280	-1.946%	1,431.85万	2.02亿	0.958%
2026-10-19	14.010	14.390	14.440	13.990	0.350	2.493%	15.66万	0.00亿	0.000%
2026-10-16	14.180	14.040	14.350	13.920	-0.050	-0.355%	15.72万	0.00亿	0.000%
2026-10-15	14.040	14.090	14.310	13.930	0.050	0.356%	15.41万	0.00亿	0.000%
2026-10-14	13.760	14.040	14.070	13.690	0.310	2.258%	15.47万	0.00亿	0.000%
2026-10-13	13.960	13.730	13.960	13.700	-0.250	-1.788%	12.40万	0.00亿	0.000%
2026-10-12	13.970	13.980	14.090	13.890	0.020	0.143%	10.14万	0.00亿	0.000%
2026-10-09	13.790	13.960	14.040	13.780	0.190	1.380%	16.46万	0.00亿	0.000%
2026-10-08	13.760	13.770	13.890	13.690	0.010	0.073%	14.99万	0.00亿	0.000%
2026-10-07	13.750	14.000	14.100	13.720	0.260	1.892%	1,257.63万	1.76亿	0.842%
2026-10-06	13.750	14.000	14.100	13.720	0.260	1.892%	1,257.63万	1.76亿	0.842%
2026-10-05	13.750	14.000	14.100	13.720	0.260	1.892%	1,257.63万	1.76亿	0.842%
2026-10-02	13.750	14.000	14.100	13.720	0.260	1.892%	1,257.63万	1.76亿	0.842%
2026-10-01	13.750	14.000	14.100	13.720	0.260	1.892%	1,257.63万	1.76亿	0.842%
2026-09-30	13.510	13.760	13.860	13.480	0.260	1.926%	12.58万	0.00亿	0.000%
2026-09-29	13.500	13.500	13.610	13.430	-0.060	-0.442%	7.95万	0.00亿	0.000%
2026-09-28	13.490	13.560	13.580	13.440	0.120	0.893%	10.93万	0.00亿	0.000%
2026-09-27	13.880	13.680	13.900	13.640	-0.210	-1.512%	1,048.36万	1.44亿	0.702%
2026-09-24	13.640	13.440	13.660	13.400	-0.210	-1.538%	10.48万	0.00亿	0.000%
2026-09-23	13.700	13.650	13.740	13.610	-0.060	-0.438%	7.50万	0.00亿	0.000%
2026-09-22	13.800	13.710	13.830	13.670	-0.120	-0.868%	11.07万	0.00亿	0.000%
2026-09-21	13.640	13.830	13.850	13.590	0.210	1.542%	13.77万	0.00亿	0.000%
2026-09-18	13.710	13.620	13.780	13.590	-0.080	-0.584%	10.45万	0.00亿	0.000%
2026-09-17	13.650	13.700	13.730	13.610	0.030	0.219%	6.72万	0.00亿	0.000%
2026-09-16	13.750	13.670	13.750	13.600	-0.060	-0.437%	8.97万	0.00亿	0.000%
2026-09-15	13.760	13.730	13.830	13.640	-0.040	-0.290%	7.75万	0.00亿	0.000%
2026-09-14	13.780	13.770	13.880	13.660	-0.010	-0.073%	11.47万	0.00亿	0.000%
2026-09-11	13.890	13.780	13.890	13.540	-0.120	-0.863%	21.06万	0.00亿	0.000%
2026-09-10	14.080	13.900	14.090	13.860	-0.250	-1.767%	10.97万	0.00亿	0.000%
2026-09-09	14.260	14.150	14.310	14.110	-0.160	-1.118%	12.82万	0.00亿	0.000%
2026-09-08	14.410	14.310	14.410	14.220	-0.070	-0.487%	10.01万	0.00亿	0.000%
2026-09-07	14.510	14.380	14.630	14.360	-0.110	-0.759%	11.05万	0.00亿	0.000%
2026-09-04	14.440	14.490	14.680	14.400	0.050	0.346%	10.19万	0.00亿	0.000%
2026-09-03	14.350	14.440	14.560	14.350	0.050	0.347%	10.07万	0.00亿	0.000%
2026-09-02	14.490	14.390	14.580	14.330	-0.130	-0.895%	10.32万	0.00亿	0.000%
2026-09-01	14.390	14.520	14.630	14.320	0.080	0.554%	12.78万	0.00亿	0.000%
2026-08-31	14.650	14.440	14.680	14.410	-0.210	-1.433%	16.22万	0.00亿	0.000%
2026-08-28	14.560	14.650	14.800	14.460	0.070	0.480%	15.26万	0.00亿	0.000%
2026-08-27	14.520	14.580	14.610	14.350	0.050	0.344%	13.60万	0.00亿	0.000%
2026-08-26	14.460	14.530	14.720	14.460	0.020	0.138%	13.78万	0.00亿	0.000%
2026-08-25	14.660	14.510	14.670	14.440	-0.070	-0.480%	12.44万	0.00亿	0.000%
2026-08-24	14.750	14.580	14.790	14.440	-0.150	-1.018%	17.08万	0.00亿	0.000%
2026-08-21	15.120	14.730	15.240	14.700	-0.500	-3.283%	20.31万	0.00亿	0.000%
2026-08-20	15.150	15.230	15.360	15.110	0.230	1.533%	20.38万	0.00亿	0.000%
2026-08-19	15.090	15.000	15.240	14.980	-0.150	-0.990%	13.28万	0.00亿	0.000%
2026-08-18	15.120	15.150	15.370	15.040	0.030	0.198%	15.49万	0.00亿	0.000%
2026-08-17	15.030	15.120	15.220	14.750	0.030	0.199%	15.24万	0.00亿	0.000%
2026-08-14	15.180	15.090	15.370	14.990	-0.100	-0.658%	12.50万	0.00亿	0.000%
2026-08-13	15.000	15.190	15.310	14.920	0.120	0.796%	17.15万	0.00亿	0.000%
2026-08-12	15.270	15.070	15.400	14.940	-0.220	-1.439%	17.59万	0.00亿	0.000%
2026-08-11	15.360	15.290	15.610	15.250	-0.100	-0.650%	19.13万	0.00亿	0.000%
2026-08-10	15.550	15.390	15.730	15.380	-0.090	-0.581%	20.77万	0.00亿	0.000%
2026-08-07	15.210	15.480	15.590	15.090	0.230	1.508%	20.05万	0.00亿	0.000%
2026-08-06	15.540	15.250	15.710	15.240	-0.230	-1.486%	19.98万	0.00亿	0.000%
2026-08-05	15.540	15.480	15.650	15.340	-0.130	-0.833%	15.53万	0.00亿	0.000%
2026-08-04	15.760	15.610	15.810	15.510	-0.050	-0.319%	14.92万	0.00亿	0.000%
2026-08-03	15.850	15.660	15.980	15.610	-0.220	-1.385%	16.38万	0.00亿	0.000%
2026-07-31	15.480	15.880	15.890	15.440	0.240	1.535%	21.67万	0.00亿	0.000%
2026-07-30	15.670	15.640	15.850	15.460	-0.070	-0.446%	17.78万	0.00亿	0.000%
2026-07-29	15.540	15.710	15.860	15.540	0.220	1.420%	22.06万	0.00亿	0.000%
2026-07-28	15.790	15.490	15.850	15.410	-0.190	-1.212%	15.60万	0.00亿	0.000%
2026-07-27	15.280	15.680	15.760	15.280	0.160	1.031%	19.62万	0.00亿	0.000%
2026-07-24	15.780	15.520	15.860	15.520	-0.190	-1.209%	20.68万	0.00亿	0.000%
2026-07-23	15.550	15.710	15.890	15.520	-0.050	-0.317%	21.84万	0.00亿	0.000%
2026-07-22	15.560	15.760	15.800	15.520	0.040	0.254%	26.28万	0.00亿	0.000%
2026-07-21	15.660	15.720	15.950	15.480	-0.100	-0.632%	31.16万	0.00亿	0.000%
2026-07-20	15.160	15.820	16.000	15.080	0.680	4.491%	45.76万	0.00亿	0.000%
2026-07-17	15.660	15.140	15.710	15.130	-0.550	-3.505%	39.35万	0.00亿	0.000%
2026-07-16	15.000	15.690	15.760	14.910	0.640	4.252%	51.42万	0.00亿	0.000%
2026-07-15	14.460	15.050	15.060	14.360	0.700	4.878%	33.30万	0.00亿	0.000%
2026-07-14	14.070	14.350	14.430	13.880	0.210	1.485%	20.38万	0.00亿	0.000%
2026-07-13	13.940	14.140	14.250	13.870	0.300	2.168%	21.13万	0.00亿	0.000%
2026-07-10	13.790	13.840	13.960	13.560	0.040	0.290%	11.10万	0.00亿	0.000%
2026-07-09	13.710	13.800	13.980	13.540	-0.020	-0.145%	8.36万	0.00亿	0.000%
2026-07-08	13.800	13.820	14.030	13.570	0.030	0.218%	8.19万	0.00亿	0.000%
2026-07-07	14.190	13.790	14.190	13.750	-0.400	-2.819%	11.30万	0.00亿	0.000%
2026-07-06	13.820	14.190	14.230	13.610	0.430	3.125%	19.68万	0.00亿	0.000%
2026-07-03	13.560	13.760	13.800	13.520	0.240	1.775%	11.97万	0.00亿	0.000%
2026-07-02	13.310	13.520	13.550	13.190	0.160	1.198%	13.14万	0.00亿	0.000%
2026-07-01	13.000	13.360	13.410	12.780	0.370	2.848%	13.89万	0.00亿	0.000%
2026-06-30	13.370	12.990	13.450	12.960	-0.450	-3.348%	10.57万	0.00亿	0.000%
2026-06-29	12.940	13.440	13.490	12.660	0.440	3.385%	14.99万	0.00亿	0.000%
2026-06-26	13.390	13.000	13.420	12.990	-0.340	-2.549%	9.42万	0.00亿	0.000%
2026-06-25	13.470	13.340	13.550	13.160	-0.230	-1.695%	8.67万	0.00亿	0.000%
2026-06-24	13.750	13.570	13.890	13.530	-0.060	-0.440%	10.61万	0.00亿	0.000%
2026-06-23	13.360	13.630	13.820	13.340	0.180	1.338%	12.48万	0.00亿	0.000%
2026-06-22	13.720	13.450	13.720	13.140	-0.400	-2.888%	17.39万	0.00亿	0.000%
2026-06-18	13.860	13.850	13.940	13.730	-0.010	-0.072%	6.30万	0.00亿	0.000%
2026-06-17	13.930	13.860	13.970	13.830	-0.110	-0.787%	5.62万	0.00亿	0.000%
2026-06-16	14.310	13.970	14.330	13.950	-0.320	-2.239%	7.62万	0.00亿	0.000%
2026-06-15	14.170	14.290	14.360	14.080	0.120	0.847%	11.68万	0.00亿	0.000%
2026-06-12	14.060	14.170	14.240	13.860	0.210	1.504%	12.55万	0.00亿	0.000%
2026-06-11	14.150	13.960	14.160	13.950	-0.130	-0.923%	7.08万	0.00亿	0.000%
2026-06-10	13.780	14.090	14.090	13.760	0.280	2.028%	11.18万	0.00亿	0.000%
2026-06-09	13.760	13.810	13.890	13.640	0.060	0.436%	6.35万	0.00亿	0.000%
2026-06-08	14.040	13.750	14.140	13.630	-0.200	-1.434%	9.01万	0.00亿	0.000%
2026-06-05	13.960	13.950	14.030	13.830	0.130	0.941%	6.82万	0.00亿	0.000%
2026-06-04	13.880	13.820	13.980	13.800	-0.070	-0.504%	5.83万	0.00亿	0.000%
2026-06-03	14.060	13.890	14.060	13.810	-0.210	-1.489%	7.50万	0.00亿	0.000%
2026-06-02	13.990	14.100	14.260	13.990	0.000	0.000%	10.25万	0.00亿	0.000%
2026-06-01	13.990	14.100	14.170	13.730	0.270	1.952%	10.80万	0.00亿	0.000%
2026-05-29	13.540	13.830	13.980	13.490	0.350	2.596%	10.04万	0.00亿	0.000%
2026-05-28	13.740	13.480	13.740	13.400	-0.280	-2.035%	7.94万	0.00亿	0.000%
2026-05-27	13.790	13.760	13.850	13.540	-0.040	-0.290%	7.84万	0.00亿	0.000%
2026-05-26	13.750	13.800	13.860	13.670	0.050	0.364%	5.73万	0.00亿	0.000%
2026-05-25	13.840	13.750	13.910	13.660	-0.100	-0.722%	7.42万	0.00亿	0.000%
2026-05-22	14.020	13.850	14.140	13.850	-0.190	-1.353%	8.67万	0.00亿	0.000%
2026-05-21	13.940	14.040	14.210	13.900	0.140	1.007%	11.25万	0.00亿	0.000%
2026-05-20	14.100	13.900	14.100	13.800	-0.190	-1.348%	10.38万	0.00亿	0.000%
2026-05-19	14.040	14.090	14.150	14.030	0.060	0.428%	7.46万	0.00亿	0.000%
2026-05-18	14.300	14.030	14.360	13.990	-0.270	-1.888%	10.46万	0.00亿	0.000%
2026-05-15	14.450	14.300	14.490	14.290	-0.140	-0.970%	9.56万	0.00亿	0.000%
2026-05-14	14.590	14.440	14.680	14.440	-0.180	-1.231%	9.28万	0.00亿	0.000%
2026-05-13	14.620	14.620	14.720	14.530	0.040	0.274%	8.07万	0.00亿	0.000%
2026-05-12	14.620	14.580	14.740	14.570	-0.080	-0.546%	9.77万	0.00亿	0.000%
2026-05-11	14.670	14.660	14.710	14.510	0.050	0.342%	10.18万	0.00亿	0.000%
2026-05-08	14.660	14.610	14.720	14.510	0.000	0.000%	9.67万	0.00亿	0.000%
2026-05-07	14.780	14.610	14.810	14.580	-0.170	-1.150%	9.33万	0.00亿	0.000%
2026-05-06	14.810	14.780	14.840	14.600	-0.010	-0.068%	13.53万	0.00亿	0.000%
2026-04-30	14.790	14.790	14.970	14.770	-0.060	-0.404%	10.43万	0.00亿	0.000%
2026-04-29	14.770	14.850	14.960	14.680	0.080	0.542%	15.53万	0.00亿	0.000%
2026-04-28	14.690	14.770	14.900	14.610	0.130	0.888%	19.05万	0.00亿	0.000%
2026-04-27	14.660	14.640	15.110	14.580	0.360	2.521%	35.95万	0.00亿	0.000%
2026-04-24	13.790	14.280	14.300	13.780	0.470	3.403%	21.50万	0.00亿	0.000%
2026-04-23	13.740	13.810	13.900	13.700	0.050	0.363%	7.65万	0.00亿	0.000%
2026-04-22	13.740	13.760	13.810	13.710	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-21	13.780	13.770	13.940	13.770	-0.050	-0.362%	4.34万	0.00亿	0.000%
2026-04-20	13.910	13.820	13.970	13.760	0.000	0.000%	6.12万	0.00亿	0.000%
2026-04-17	14.330	14.150	14.380	14.110	0.000	0.000%	7.34万	0.00亿	0.000%
2026-04-16	14.220	14.320	14.350	14.100	0.100	0.700%	10.01万	1.44亿	0.670%
2026-04-15	14.000	14.220	14.280	13.970	0.000	0.000%	13.97万	0.00亿	0.000%
2026-04-14	13.800	13.860	13.870	13.670	0.090	0.654%	7.54万	0.00亿	0.000%
2026-04-13	13.930	13.770	13.970	13.760	0.000	0.000%	7.86万	0.00亿	0.000%
2026-04-10	14.040	14.040	14.170	14.010	0.000	0.000%	8.09万	0.00亿	0.000%
2026-04-09	14.060	14.040	14.350	14.010	0.000	0.000%	8.90万	0.00亿	0.000%
2026-04-08	14.100	14.170	14.250	14.040	0.000	0.000%	11.11万	0.00亿	0.000%
2026-04-07	14.170	13.970	14.270	13.910	0.000	0.000%	8.34万	0.00亿	0.000%
2026-04-03	14.400	14.220	14.480	14.180	0.000	0.000%	7.10万	0.00亿	0.000%
2026-04-02	14.400	14.420	14.550	14.320	0.000	0.000%	10.30万	0.00亿	0.000%
2026-04-01	14.290	14.410	14.440	14.200	0.000	0.000%	11.08万	0.00亿	0.000%