天下秀（600556）历史行情
以下为天下秀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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.860 | 4.930 | 4.950 | 4.770 | 0.080 | 1.649% | 5,198.26万 | 2.53亿 | 2.876% |
| 2026-10-19 | 4.750 | 4.850 | 5.020 | 4.750 | 0.010 | 0.207% | 66.73万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.950 | 4.840 | 5.120 | 4.800 | -0.120 | -2.419% | 87.90万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.040 | 4.960 | 5.470 | 4.950 | -0.090 | -1.782% | 119.17万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.970 | 5.050 | 5.080 | 4.850 | 0.030 | 0.598% | 92.71万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.750 | 5.020 | 5.160 | 4.660 | 0.220 | 4.583% | 105.20万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.770 | 4.800 | 4.850 | 4.710 | 0.030 | 0.629% | 51.30万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.500 | 4.770 | 4.800 | 4.430 | 0.290 | 6.473% | 60.31万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.570 | 4.480 | 4.580 | 4.440 | -0.090 | -1.969% | 29.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.660 | 4.570 | 4.680 | 4.520 | -0.080 | -1.720% | 2,648.82万 | 1.21亿 | 1.465% |
| 2026-10-06 | 4.660 | 4.570 | 4.680 | 4.520 | -0.080 | -1.720% | 2,648.82万 | 1.21亿 | 1.465% |
| 2026-10-05 | 4.660 | 4.570 | 4.680 | 4.520 | -0.080 | -1.720% | 2,648.82万 | 1.21亿 | 1.465% |
| 2026-10-02 | 4.660 | 4.570 | 4.680 | 4.520 | -0.080 | -1.720% | 2,648.82万 | 1.21亿 | 1.465% |
| 2026-10-01 | 4.660 | 4.570 | 4.680 | 4.520 | -0.080 | -1.720% | 2,648.82万 | 1.21亿 | 1.465% |
| 2026-09-30 | 4.660 | 4.570 | 4.680 | 4.520 | -0.080 | -1.720% | 26.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.440 | 4.650 | 4.680 | 4.420 | 0.190 | 4.260% | 46.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.530 | 4.460 | 4.590 | 4.400 | -0.080 | -1.762% | 27.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.580 | 4.540 | 4.680 | 4.520 | -0.060 | -1.304% | 3,149.42万 | 1.44亿 | 1.742% |
| 2026-09-24 | 4.580 | 4.540 | 4.680 | 4.520 | -0.060 | -1.304% | 31.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.810 | 4.600 | 4.810 | 4.600 | -0.210 | -4.366% | 48.59万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.730 | 4.810 | 4.920 | 4.710 | 0.140 | 2.998% | 64.92万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.640 | 4.670 | 4.710 | 4.610 | 0.030 | 0.647% | 30.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.700 | 4.640 | 4.750 | 4.640 | -0.060 | -1.277% | 32.77万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.590 | 4.700 | 4.710 | 4.580 | 0.080 | 1.732% | 29.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.570 | 4.620 | 4.630 | 4.500 | 0.020 | 0.435% | 21.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.730 | 4.600 | 4.770 | 4.580 | -0.130 | -2.748% | 28.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.730 | 4.730 | 4.790 | 4.680 | -0.020 | -0.421% | 23.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.780 | 4.750 | 4.800 | 4.640 | -0.030 | -0.628% | 34.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.770 | 4.780 | 4.840 | 4.690 | -0.030 | -0.624% | 28.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.960 | 4.810 | 4.970 | 4.780 | -0.180 | -3.607% | 48.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.920 | 4.990 | 5.050 | 4.880 | 0.070 | 1.423% | 44.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.870 | 4.920 | 4.960 | 4.800 | 0.040 | 0.820% | 43.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.840 | 4.880 | 5.030 | 4.820 | 0.080 | 1.667% | 62.22万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.890 | 4.800 | 5.000 | 4.770 | -0.080 | -1.639% | 50.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.000 | 4.880 | 5.070 | 4.860 | -0.150 | -2.982% | 56.49万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.750 | 5.030 | 5.080 | 4.750 | 0.220 | 4.574% | 104.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.540 | 4.810 | 4.820 | 4.530 | 0.210 | 4.565% | 64.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.650 | 4.600 | 4.670 | 4.580 | 0.000 | 0.000% | 38.54万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.580 | 4.600 | 4.620 | 4.550 | -0.010 | -0.217% | 23.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.550 | 4.610 | 4.650 | 4.530 | 0.040 | 0.875% | 27.05万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.500 | 4.570 | 4.590 | 4.460 | 0.090 | 2.009% | 27.42万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.580 | 4.480 | 4.580 | 4.430 | -0.100 | -2.183% | 28.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.570 | 4.580 | 4.600 | 4.490 | -0.030 | -0.651% | 25.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.700 | 4.610 | 4.700 | 4.570 | 0.000 | 0.000% | 33.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.760 | 4.610 | 4.800 | 4.600 | -0.200 | -4.158% | 39.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.890 | 4.810 | 4.900 | 4.780 | -0.120 | -2.434% | 38.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.930 | 4.930 | 4.950 | 4.830 | 0.010 | 0.203% | 42.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.020 | 4.920 | 5.080 | 4.810 | -0.100 | -1.992% | 70.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.130 | 5.020 | 5.280 | 5.020 | -0.110 | -2.144% | 91.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.060 | 5.130 | 5.240 | 5.020 | 0.070 | 1.383% | 70.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.140 | 5.060 | 5.180 | 5.030 | -0.060 | -1.172% | 49.53万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.190 | 5.120 | 5.190 | 4.980 | -0.020 | -0.389% | 61.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.110 | 5.140 | 5.360 | 4.930 | -0.070 | -1.344% | 123.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.270 | 5.210 | 5.680 | 5.130 | -0.330 | -5.957% | 178.54万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.000 | 5.540 | 5.540 | 4.960 | 0.500 | 9.921% | 135.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.750 | 5.040 | 5.090 | 4.730 | 0.290 | 6.105% | 95.66万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.670 | 4.750 | 4.790 | 4.630 | 0.070 | 1.496% | 52.94万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.460 | 4.680 | 4.770 | 4.460 | 0.230 | 5.169% | 80.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.430 | 4.450 | 4.620 | 4.420 | -0.010 | -0.224% | 45.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.370 | 4.460 | 4.490 | 4.370 | 0.090 | 2.059% | 42.75万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.300 | 4.370 | 4.450 | 4.300 | 0.040 | 0.924% | 44.32万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.080 | 4.330 | 4.350 | 4.070 | 0.220 | 5.353% | 65.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.230 | 4.110 | 4.250 | 4.100 | -0.160 | -3.747% | 36.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.170 | 4.270 | 4.270 | 4.130 | 0.070 | 1.667% | 35.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.230 | 4.200 | 4.270 | 4.170 | -0.060 | -1.408% | 35.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.190 | 4.260 | 4.300 | 4.060 | 0.070 | 1.671% | 60.56万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.130 | 4.190 | 4.250 | 4.100 | 0.080 | 1.946% | 54.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.340 | 4.110 | 4.410 | 4.080 | -0.230 | -5.300% | 63.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.230 | 4.340 | 4.390 | 4.160 | 0.100 | 2.358% | 52.58万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.110 | 4.240 | 4.330 | 4.100 | 0.000 | 0.000% | 53.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.170 | 4.240 | 4.250 | 4.080 | 0.060 | 1.435% | 40.24万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.460 | 4.180 | 4.500 | 4.170 | -0.280 | -6.278% | 64.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.230 | 4.460 | 4.520 | 4.170 | 0.210 | 4.941% | 84.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.210 | 4.250 | 4.300 | 4.130 | 0.030 | 0.711% | 39.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.180 | 4.220 | 4.250 | 4.110 | 0.040 | 0.957% | 32.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.320 | 4.180 | 4.400 | 4.160 | -0.150 | -3.464% | 39.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.360 | 4.330 | 4.490 | 4.330 | -0.070 | -1.591% | 40.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.460 | 4.400 | 4.570 | 4.370 | -0.195 | -4.244% | 65.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.485 | 4.595 | 4.905 | 4.485 | 0.140 | 3.143% | 106.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.405 | 4.455 | 4.525 | 4.355 | 0.040 | 0.906% | 45.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.375 | 4.415 | 4.455 | 4.315 | 0.030 | 0.684% | 34.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.385 | 4.385 | 4.465 | 4.305 | 0.000 | 0.000% | 41.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.515 | 4.385 | 4.555 | 4.355 | -0.170 | -3.732% | 44.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.605 | 4.555 | 4.635 | 4.515 | -0.100 | -2.148% | 39.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.805 | 4.655 | 4.815 | 4.585 | -0.140 | -2.920% | 45.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.875 | 4.795 | 4.955 | 4.755 | -0.100 | -2.043% | 44.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.805 | 4.895 | 4.895 | 4.695 | 0.140 | 2.944% | 53.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.765 | 4.755 | 4.875 | 4.685 | -0.040 | -0.834% | 37.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.925 | 4.795 | 4.955 | 4.755 | -0.190 | -3.811% | 47.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.995 | 4.985 | 5.065 | 4.915 | 0.050 | 1.013% | 42.18万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.885 | 4.935 | 4.985 | 4.875 | 0.050 | 1.024% | 41.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.925 | 4.885 | 4.945 | 4.775 | -0.020 | -0.408% | 56.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.195 | 4.905 | 5.305 | 4.825 | -0.420 | -7.887% | 93.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.005 | 5.325 | 5.575 | 4.985 | 0.260 | 5.133% | 121.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.055 | 5.065 | 5.135 | 4.925 | 0.090 | 1.809% | 43.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.955 | 4.975 | 5.145 | 4.895 | -0.100 | -1.970% | 44.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.015 | 5.075 | 5.145 | 4.945 | 0.090 | 1.805% | 51.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.105 | 4.985 | 5.105 | 4.955 | -0.170 | -3.298% | 48.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.195 | 5.155 | 5.235 | 5.065 | -0.060 | -1.151% | 44.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.435 | 5.215 | 5.485 | 5.145 | -0.210 | -3.871% | 61.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.205 | 5.425 | 5.585 | 5.165 | 0.230 | 4.427% | 85.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.185 | 5.195 | 5.335 | 5.155 | 0.040 | 0.776% | 58.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.115 | 5.155 | 5.195 | 5.035 | 0.000 | 0.000% | 37.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.285 | 5.155 | 5.375 | 5.115 | -0.090 | -1.716% | 44.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.285 | 5.245 | 5.325 | 5.155 | -0.090 | -1.687% | 37.91万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.435 | 5.335 | 5.525 | 5.265 | -0.100 | -1.840% | 54.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.625 | 5.435 | 5.645 | 5.395 | -0.140 | -2.511% | 49.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.735 | 5.575 | 5.875 | 5.555 | -0.190 | -3.296% | 50.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.985 | 5.765 | 6.005 | 5.715 | -0.270 | -4.474% | 61.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.875 | 6.035 | 6.075 | 5.855 | 0.130 | 2.202% | 52.36万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.885 | 5.905 | 5.975 | 5.815 | -0.020 | -0.338% | 43.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.895 | 5.925 | 6.085 | 5.875 | 0.020 | 0.339% | 61.29万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.255 | 5.905 | 6.395 | 5.895 | -0.250 | -4.062% | 90.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.085 | 6.155 | 6.185 | 6.025 | 0.060 | 0.984% | 42.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.215 | 6.095 | 6.225 | 6.055 | -0.140 | -2.245% | 47.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.295 | 6.235 | 6.345 | 6.205 | -0.050 | -0.796% | 53.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.325 | 6.285 | 6.415 | 6.265 | -0.020 | -0.317% | 75.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.145 | 6.305 | 6.325 | 6.045 | 0.220 | 3.615% | 78.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.015 | 6.085 | 6.155 | 5.995 | 0.140 | 2.355% | 53.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.975 | 5.945 | 6.025 | 5.895 | -0.030 | -0.502% | 32.91万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.845 | 5.975 | 6.085 | 5.825 | 0.060 | 1.014% | 43.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.055 | 5.915 | 6.075 | 5.875 | -0.180 | -2.953% | 43.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.085 | 6.095 | 6.115 | 5.975 | 0.000 | 0.000% | 29.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.095 | 6.095 | 6.145 | 5.955 | -0.060 | -0.975% | 43.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.205 | 6.155 | 6.285 | 6.125 | -0.050 | -0.806% | 41.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.215 | 6.205 | 6.225 | 6.145 | 0.000 | 0.000% | 35.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.295 | 6.255 | 6.335 | 6.215 | -0.080 | -1.263% | 40.27万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.185 | 6.335 | 6.385 | 6.165 | 0.000 | 0.000% | 56.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.195 | 6.195 | 6.235 | 6.145 | 0.000 | 0.000% | 30.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.120 | 6.230 | 6.250 | 6.120 | 0.120 | 1.960% | 48.27万 | 3.00亿 | 2.670% |
| 2026-04-15 | 6.255 | 6.115 | 6.285 | 6.095 | 0.000 | 0.000% | 38.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.225 | 6.255 | 6.285 | 6.165 | 0.100 | 1.625% | 48.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.075 | 6.155 | 6.175 | 6.005 | 0.000 | 0.000% | 44.52万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.185 | 6.165 | 6.485 | 6.155 | 0.000 | 0.000% | 95.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.145 | 6.065 | 6.185 | 6.055 | 0.000 | 0.000% | 55.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.985 | 6.265 | 6.295 | 5.945 | 0.000 | 0.000% | 83.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.745 | 5.865 | 5.885 | 5.745 | 0.000 | 0.000% | 27.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.885 | 5.745 | 5.925 | 5.735 | 0.000 | 0.000% | 28.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.045 | 5.885 | 6.045 | 5.855 | 0.000 | 0.000% | 43.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.145 | 6.085 | 6.175 | 6.025 | 0.000 | 0.000% | 36.45万 | 0.00亿 | 0.000% |