天宸股份（600620）历史行情
以下为天宸股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.100 | 4.110 | 4.200 | 4.050 | -0.100 | -2.375% | 7.19万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.350 | 4.210 | 4.350 | 4.190 | -0.100 | -2.320% | 5.36万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.250 | 4.310 | 4.340 | 4.130 | 0.030 | 0.701% | 6.21万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.360 | 4.280 | 4.390 | 4.250 | -0.090 | -2.059% | 4.61万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.350 | 4.370 | 4.390 | 4.190 | 0.050 | 1.157% | 7.05万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.380 | 4.320 | 4.440 | 4.300 | -0.040 | -0.917% | 5.25万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.390 | 4.360 | 4.400 | 4.270 | 0.010 | 0.230% | 603.92万 | 0.26亿 | 0.879% |
| 2026-10-06 | 4.390 | 4.360 | 4.400 | 4.270 | 0.010 | 0.230% | 603.92万 | 0.26亿 | 0.879% |
| 2026-10-05 | 4.390 | 4.360 | 4.400 | 4.270 | 0.010 | 0.230% | 603.92万 | 0.26亿 | 0.879% |
| 2026-10-02 | 4.390 | 4.360 | 4.400 | 4.270 | 0.010 | 0.230% | 603.92万 | 0.26亿 | 0.879% |
| 2026-10-01 | 4.390 | 4.360 | 4.400 | 4.270 | 0.010 | 0.230% | 603.92万 | 0.26亿 | 0.879% |
| 2026-09-30 | 4.390 | 4.360 | 4.400 | 4.270 | 0.010 | 0.230% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.310 | 4.350 | 4.410 | 4.260 | 0.050 | 1.163% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.390 | 4.300 | 4.410 | 4.280 | -0.050 | -1.149% | 5.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.360 | 4.350 | 4.450 | 4.330 | -0.010 | -0.229% | 512.21万 | 0.22亿 | 0.746% |
| 2026-09-24 | 4.360 | 4.350 | 4.450 | 4.330 | -0.010 | -0.229% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.380 | 4.360 | 4.450 | 4.330 | -0.010 | -0.229% | 4.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.400 | 4.370 | 4.440 | 4.320 | -0.040 | -0.907% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.310 | 4.410 | 4.430 | 4.260 | 0.150 | 3.521% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.400 | 4.260 | 4.400 | 4.260 | -0.090 | -2.069% | 5.77万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.340 | 4.350 | 4.380 | 4.230 | 0.000 | 0.000% | 4.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.310 | 4.350 | 4.390 | 4.210 | 0.110 | 2.594% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.420 | 4.240 | 4.420 | 4.230 | -0.180 | -4.072% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.350 | 4.420 | 4.440 | 4.310 | 0.090 | 2.079% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.430 | 4.330 | 4.490 | 4.270 | -0.140 | -3.132% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.540 | 4.470 | 4.540 | 4.450 | -0.060 | -1.325% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.600 | 4.530 | 4.610 | 4.500 | -0.070 | -1.522% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.480 | 4.600 | 4.620 | 4.470 | 0.150 | 3.371% | 5.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.420 | 4.450 | 4.480 | 4.400 | 0.020 | 0.451% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.420 | 4.430 | 4.550 | 4.370 | 0.030 | 0.682% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.500 | 4.400 | 4.530 | 4.380 | -0.110 | -2.439% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.530 | 4.510 | 4.540 | 4.430 | -0.010 | -0.221% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.450 | 4.520 | 4.560 | 4.430 | 0.050 | 1.119% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.510 | 4.470 | 4.570 | 4.440 | -0.050 | -1.106% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.470 | 4.520 | 4.560 | 4.420 | 0.030 | 0.668% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.460 | 4.490 | 4.520 | 4.440 | -0.010 | -0.222% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.430 | 4.500 | 4.550 | 4.430 | 0.010 | 0.223% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.320 | 4.490 | 4.510 | 4.310 | 0.150 | 3.456% | 5.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.360 | 4.340 | 4.400 | 4.280 | -0.020 | -0.459% | 4.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.340 | 4.360 | 4.430 | 4.270 | -0.040 | -0.909% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.270 | 4.400 | 4.400 | 4.270 | 0.150 | 3.529% | 8.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.340 | 4.250 | 4.350 | 4.230 | -0.070 | -1.620% | 5.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.340 | 4.320 | 4.400 | 4.290 | -0.040 | -0.917% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.270 | 4.360 | 4.370 | 4.230 | 0.080 | 1.869% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.310 | 4.280 | 4.350 | 4.230 | -0.010 | -0.233% | 4.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.400 | 4.290 | 4.410 | 4.290 | -0.090 | -2.055% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.320 | 4.380 | 4.400 | 4.270 | 0.110 | 2.576% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.290 | 4.270 | 4.340 | 4.250 | -0.050 | -1.157% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.180 | 4.320 | 4.330 | 4.180 | 0.140 | 3.349% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.230 | 4.180 | 4.260 | 4.120 | -0.060 | -1.415% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.260 | 4.240 | 4.260 | 4.170 | 0.020 | 0.474% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.240 | 4.220 | 4.260 | 4.180 | -0.010 | -0.236% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.270 | 4.230 | 4.290 | 4.200 | -0.020 | -0.471% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.070 | 4.250 | 4.250 | 4.070 | 0.180 | 4.423% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.030 | 4.070 | 4.070 | 4.010 | 0.070 | 1.750% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.070 | 4.000 | 4.150 | 3.970 | -0.040 | -0.990% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.960 | 4.040 | 4.060 | 3.940 | 0.090 | 2.278% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.920 | 3.950 | 4.040 | 3.900 | 0.020 | 0.509% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.820 | 3.930 | 3.960 | 3.800 | 0.120 | 3.150% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.940 | 3.810 | 3.950 | 3.810 | -0.120 | -3.053% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.810 | 3.930 | 3.960 | 3.800 | 0.090 | 2.344% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.880 | 3.840 | 3.950 | 3.820 | -0.050 | -1.285% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.970 | 3.890 | 4.070 | 3.810 | -0.100 | -2.506% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.050 | 3.990 | 4.150 | 3.950 | -0.090 | -2.206% | 10.39万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.170 | 4.080 | 4.300 | 4.060 | -0.080 | -1.923% | 10.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.110 | 4.160 | 4.220 | 4.010 | 0.080 | 1.961% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.000 | 4.080 | 4.140 | 3.970 | 0.070 | 1.746% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.890 | 4.010 | 4.010 | 3.850 | 0.140 | 3.618% | 6.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.980 | 3.870 | 4.040 | 3.870 | -0.110 | -2.764% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.880 | 3.980 | 4.080 | 3.800 | 0.100 | 2.577% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.890 | 3.880 | 3.960 | 3.800 | -0.020 | -0.513% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.910 | 3.900 | 3.940 | 3.830 | -0.010 | -0.256% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.960 | 3.910 | 4.100 | 3.870 | -0.130 | -3.218% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.110 | 4.040 | 4.140 | 4.020 | -0.050 | -1.222% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.040 | 4.090 | 4.140 | 4.020 | 0.070 | 1.741% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.050 | 4.020 | 4.190 | 4.000 | -0.050 | -1.229% | 7.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.880 | 4.070 | 4.150 | 3.880 | 0.130 | 3.299% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.870 | 3.940 | 4.020 | 3.870 | -0.010 | -0.253% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.870 | 3.950 | 4.000 | 3.800 | -0.010 | -0.253% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.090 | 3.960 | 4.090 | 3.900 | -0.100 | -2.463% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.080 | 4.060 | 4.120 | 3.980 | 0.010 | 0.247% | 7.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.400 | 4.050 | 4.420 | 4.040 | -0.280 | -6.467% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.280 | 4.330 | 4.440 | 4.250 | 0.050 | 1.168% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.220 | 4.280 | 4.280 | 4.090 | 0.030 | 0.706% | 7.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.300 | 4.250 | 4.300 | 4.140 | 0.000 | 0.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.410 | 4.250 | 4.410 | 4.190 | -0.100 | -2.299% | 6.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.370 | 4.350 | 4.390 | 4.270 | -0.030 | -0.685% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.510 | 4.380 | 4.600 | 4.340 | -0.140 | -3.097% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.390 | 4.520 | 4.550 | 4.370 | 0.060 | 1.345% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.510 | 4.460 | 4.560 | 4.400 | -0.080 | -1.762% | 6.31万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.490 | 4.540 | 4.560 | 4.450 | 0.010 | 0.221% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.550 | 4.530 | 4.590 | 4.430 | -0.010 | -0.220% | 6.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.520 | 4.540 | 4.690 | 4.440 | -0.160 | -3.404% | 6.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.630 | 4.700 | 4.780 | 4.600 | 0.060 | 1.293% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.650 | 4.640 | 4.740 | 4.590 | -0.020 | -0.429% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.810 | 4.660 | 4.810 | 4.650 | -0.100 | -2.101% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.040 | 4.760 | 5.040 | 4.720 | -0.180 | -3.644% | 7.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.740 | 4.940 | 4.980 | 4.720 | 0.170 | 3.564% | 7.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.860 | 4.770 | 4.950 | 4.750 | -0.100 | -2.053% | 6.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.860 | 4.870 | 4.930 | 4.780 | 0.010 | 0.206% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.000 | 4.860 | 5.020 | 4.830 | -0.130 | -2.605% | 6.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.100 | 4.990 | 5.100 | 4.920 | -0.110 | -2.157% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.090 | 5.100 | 5.180 | 5.030 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.110 | 5.100 | 5.170 | 4.990 | 0.080 | 1.594% | 6.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.180 | 5.020 | 5.320 | 5.010 | -0.170 | -3.276% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.220 | 5.190 | 5.270 | 5.160 | -0.060 | -1.143% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.270 | 5.250 | 5.320 | 5.190 | -0.020 | -0.380% | 6.08万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.280 | 5.270 | 5.320 | 5.150 | 0.000 | 0.000% | 7.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.340 | 5.270 | 5.370 | 5.250 | -0.050 | -0.940% | 7.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.470 | 5.320 | 5.480 | 5.290 | -0.130 | -2.385% | 9.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.420 | 5.450 | 5.490 | 5.320 | 0.020 | 0.368% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.620 | 5.430 | 5.640 | 5.370 | -0.210 | -3.723% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.630 | 5.640 | 5.680 | 5.530 | 0.040 | 0.714% | 8.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.550 | 5.600 | 5.670 | 5.480 | 0.040 | 0.719% | 8.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.460 | 5.560 | 5.690 | 5.430 | 0.110 | 2.018% | 11.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.510 | 5.450 | 5.690 | 5.390 | -0.060 | -1.089% | 16.32万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.130 | 5.510 | 6.130 | 5.510 | -0.610 | -9.967% | 18.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.050 | 6.120 | 6.180 | 6.000 | 0.090 | 1.493% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.000 | 6.030 | 6.120 | 5.960 | -0.040 | -0.659% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.990 | 6.070 | 6.090 | 5.860 | 0.060 | 0.998% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.010 | 6.010 | 6.060 | 5.910 | 0.010 | 0.167% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.960 | 6.000 | 6.020 | 5.890 | 0.020 | 0.334% | 4.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.070 | 5.980 | 6.100 | 5.980 | -0.120 | -1.967% | 4.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.080 | 6.100 | 6.140 | 6.050 | 0.020 | 0.329% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.040 | 6.080 | 6.090 | 5.960 | 0.000 | 0.000% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.210 | 6.030 | 6.210 | 5.980 | 0.000 | 0.000% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.080 | 6.170 | 6.190 | 6.040 | 0.070 | 1.150% | 4.71万 | 0.29亿 | 0.690% |
| 2026-04-15 | 6.350 | 6.100 | 6.360 | 6.080 | 0.000 | 0.000% | 5.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.350 | 6.310 | 6.370 | 6.250 | -0.020 | -0.316% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.300 | 6.330 | 6.330 | 6.150 | 0.000 | 0.000% | 4.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.350 | 6.300 | 6.390 | 6.290 | 0.000 | 0.000% | 4.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.310 | 6.330 | 6.530 | 6.230 | 0.000 | 0.000% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.280 | 6.320 | 6.340 | 6.250 | 0.000 | 0.000% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.020 | 6.200 | 6.220 | 5.960 | 0.000 | 0.000% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.250 | 5.990 | 6.300 | 5.980 | 0.000 | 0.000% | 4.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.250 | 6.250 | 6.340 | 6.180 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.450 | 6.330 | 6.470 | 6.300 | 0.000 | 0.000% | 4.64万 | 0.00亿 | 0.000% |