天鹅股份（603029）历史行情

以下为天鹅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
2026-10-16	15.530	15.630	16.020	15.450	0.250	1.625%	2.30万	0.00亿	0.000%
2026-10-15	15.480	15.380	15.610	15.070	-0.390	-2.473%	2.66万	0.00亿	0.000%
2026-10-14	16.380	15.770	16.650	15.610	-0.610	-3.724%	2.22万	0.00亿	0.000%
2026-10-13	15.940	16.380	16.500	15.500	0.200	1.236%	2.94万	0.00亿	0.000%
2026-10-12	16.920	16.180	16.920	16.030	-0.460	-2.764%	2.56万	0.00亿	0.000%
2026-10-09	16.610	16.640	16.720	15.980	-0.020	-0.120%	2.63万	0.00亿	0.000%
2026-10-08	16.730	16.660	16.980	16.470	0.010	0.060%	2.13万	0.00亿	0.000%
2026-10-07	16.760	16.650	17.110	16.550	-0.110	-0.656%	178.23万	0.30亿	1.469%
2026-10-06	16.760	16.650	17.110	16.550	-0.110	-0.656%	178.23万	0.30亿	1.469%
2026-10-05	16.760	16.650	17.110	16.550	-0.110	-0.656%	178.23万	0.30亿	1.469%
2026-10-02	16.760	16.650	17.110	16.550	-0.110	-0.656%	178.23万	0.30亿	1.469%
2026-10-01	16.760	16.650	17.110	16.550	-0.110	-0.656%	178.23万	0.30亿	1.469%
2026-09-30	16.760	16.650	17.110	16.550	-0.110	-0.656%	1.78万	0.00亿	0.000%
2026-09-29	16.330	16.760	16.870	16.330	0.150	0.903%	2.52万	0.00亿	0.000%
2026-09-28	16.540	16.610	16.940	16.540	0.070	0.423%	3.37万	0.00亿	0.000%
2026-09-27	16.710	16.540	16.890	16.490	-0.170	-1.017%	193.27万	0.32亿	1.593%
2026-09-24	16.710	16.540	16.890	16.490	-0.170	-1.017%	1.93万	0.00亿	0.000%
2026-09-23	16.900	16.710	16.940	16.580	-0.190	-1.124%	1.69万	0.00亿	0.000%
2026-09-22	16.750	16.900	16.960	16.470	0.170	1.016%	3.15万	0.00亿	0.000%
2026-09-21	16.720	16.730	16.950	16.520	0.260	1.579%	2.31万	0.00亿	0.000%
2026-09-18	16.290	16.470	16.750	16.150	0.180	1.105%	2.96万	0.00亿	0.000%
2026-09-17	15.780	16.290	16.350	15.520	0.470	2.971%	3.03万	0.00亿	0.000%
2026-09-16	15.700	15.820	16.020	15.610	0.010	0.063%	2.51万	0.00亿	0.000%
2026-09-15	16.260	15.810	16.350	15.780	-0.550	-3.362%	3.45万	0.00亿	0.000%
2026-09-14	16.410	16.360	16.630	16.170	-0.050	-0.305%	2.85万	0.00亿	0.000%
2026-09-11	16.650	16.410	17.040	16.270	-0.490	-2.899%	3.52万	0.00亿	0.000%
2026-09-10	17.380	16.900	17.380	16.820	-0.430	-2.481%	3.39万	0.00亿	0.000%
2026-09-09	17.470	17.330	17.600	17.200	-0.280	-1.590%	5.37万	0.00亿	0.000%
2026-09-08	17.170	17.610	18.000	17.030	0.400	2.324%	7.73万	0.00亿	0.000%
2026-09-07	17.100	17.210	17.360	16.810	0.540	3.239%	6.07万	0.00亿	0.000%
2026-09-04	16.470	16.670	17.090	16.180	0.190	1.153%	6.37万	0.00亿	0.000%
2026-09-03	16.900	16.480	16.990	16.460	-0.470	-2.773%	8.42万	0.00亿	0.000%
2026-09-02	17.310	16.950	17.930	16.680	-0.500	-2.865%	11.30万	0.00亿	0.000%
2026-09-01	16.580	17.450	18.270	16.570	0.620	3.684%	17.36万	0.00亿	0.000%
2026-08-31	18.280	16.830	18.280	16.500	-1.450	-7.932%	19.42万	0.00亿	0.000%
2026-08-28	16.470	18.280	18.280	16.370	1.660	9.988%	12.63万	0.00亿	0.000%
2026-08-27	16.160	16.620	17.170	16.040	0.440	2.719%	5.39万	0.00亿	0.000%
2026-08-26	16.200	16.180	16.350	16.000	-0.040	-0.247%	2.17万	0.00亿	0.000%
2026-08-25	15.830	16.220	16.290	15.740	0.330	2.077%	2.33万	0.00亿	0.000%
2026-08-24	15.880	15.890	16.170	15.680	0.070	0.442%	2.23万	0.00亿	0.000%
2026-08-21	15.820	15.820	15.980	15.500	-0.060	-0.378%	1.97万	0.00亿	0.000%
2026-08-20	15.560	15.880	15.980	15.240	0.210	1.340%	2.91万	0.00亿	0.000%
2026-08-19	16.000	15.670	16.600	15.630	-0.480	-2.972%	4.01万	0.00亿	0.000%
2026-08-18	15.740	16.150	16.290	15.740	0.260	1.636%	3.24万	0.00亿	0.000%
2026-08-17	15.630	15.890	16.550	15.430	0.340	2.186%	3.43万	0.00亿	0.000%
2026-08-14	15.450	15.550	15.640	15.310	0.120	0.778%	1.50万	0.00亿	0.000%
2026-08-13	15.820	15.430	15.820	15.430	-0.310	-1.970%	1.84万	0.00亿	0.000%
2026-08-12	15.900	15.740	15.900	15.660	-0.030	-0.190%	1.57万	0.00亿	0.000%
2026-08-11	15.700	15.770	16.000	15.540	0.000	0.000%	3.00万	0.00亿	0.000%
2026-08-10	15.040	15.770	15.880	14.990	0.780	5.203%	2.76万	0.00亿	0.000%
2026-08-07	14.900	14.990	15.000	14.640	0.080	0.537%	1.59万	0.00亿	0.000%
2026-08-06	14.800	14.910	14.970	14.630	0.110	0.743%	1.79万	0.00亿	0.000%
2026-08-05	14.900	14.800	15.050	14.600	-0.030	-0.202%	2.02万	0.00亿	0.000%
2026-08-04	14.950	14.830	15.030	14.730	-0.010	-0.067%	2.51万	0.00亿	0.000%
2026-08-03	14.410	14.840	14.840	14.330	0.570	3.994%	2.17万	0.00亿	0.000%
2026-07-31	14.040	14.270	14.410	13.830	0.180	1.278%	1.97万	0.00亿	0.000%
2026-07-30	13.990	14.090	14.370	13.800	0.100	0.715%	2.41万	0.00亿	0.000%
2026-07-29	13.720	13.990	14.090	13.710	0.260	1.894%	1.83万	0.00亿	0.000%
2026-07-28	13.490	13.730	13.850	13.470	0.240	1.779%	1.87万	0.00亿	0.000%
2026-07-27	13.180	13.490	13.630	13.160	0.310	2.352%	1.44万	0.00亿	0.000%
2026-07-24	13.470	13.180	13.580	13.070	-0.320	-2.370%	1.33万	0.00亿	0.000%
2026-07-23	12.930	13.500	13.540	12.930	0.460	3.528%	2.02万	0.00亿	0.000%
2026-07-22	13.300	13.040	13.550	13.000	-0.310	-2.322%	2.07万	0.00亿	0.000%
2026-07-21	13.650	13.350	13.650	12.880	-0.310	-2.269%	3.13万	0.00亿	0.000%
2026-07-20	14.030	13.660	14.370	13.420	-0.370	-2.637%	2.78万	0.00亿	0.000%
2026-07-17	14.530	14.030	14.810	13.870	-0.500	-3.441%	2.21万	0.00亿	0.000%
2026-07-16	14.390	14.530	14.790	14.180	0.130	0.903%	1.61万	0.00亿	0.000%
2026-07-15	14.200	14.400	14.470	14.100	0.210	1.480%	1.96万	0.00亿	0.000%
2026-07-14	13.840	14.190	14.290	13.600	0.350	2.529%	2.11万	0.00亿	0.000%
2026-07-13	14.330	13.840	14.340	13.700	-0.490	-3.419%	1.99万	0.00亿	0.000%
2026-07-10	13.910	14.330	14.500	13.730	0.420	3.019%	2.14万	0.00亿	0.000%
2026-07-09	14.270	13.910	14.390	13.600	-0.180	-1.278%	1.65万	0.00亿	0.000%
2026-07-08	14.270	14.090	14.360	13.870	-0.170	-1.192%	1.35万	0.00亿	0.000%
2026-07-07	14.800	14.260	14.920	14.210	-0.540	-3.649%	1.71万	0.00亿	0.000%
2026-07-06	15.050	14.800	15.480	14.760	-0.250	-1.661%	1.95万	0.00亿	0.000%
2026-07-03	14.950	15.050	15.150	14.690	0.420	2.871%	2.46万	0.00亿	0.000%
2026-07-02	14.510	14.630	15.030	14.510	0.120	0.827%	2.38万	0.00亿	0.000%
2026-07-01	14.160	14.510	14.730	14.000	0.450	3.201%	2.62万	0.00亿	0.000%
2026-06-30	14.260	14.060	14.420	13.940	-0.210	-1.472%	1.96万	0.00亿	0.000%
2026-06-29	14.370	14.270	14.450	13.760	0.030	0.211%	2.13万	0.00亿	0.000%
2026-06-26	14.600	14.240	14.800	14.200	-0.380	-2.599%	2.03万	0.00亿	0.000%
2026-06-25	15.370	14.620	15.370	14.530	-0.780	-5.065%	3.55万	0.00亿	0.000%
2026-06-24	15.680	15.400	15.690	14.900	-0.250	-1.597%	3.45万	0.00亿	0.000%
2026-06-23	15.100	15.650	15.930	14.940	0.570	3.780%	3.46万	0.00亿	0.000%
2026-06-22	14.920	15.080	15.120	14.210	0.140	0.937%	1.97万	0.00亿	0.000%
2026-06-18	14.970	14.940	15.120	14.540	-0.050	-0.334%	2.04万	0.00亿	0.000%
2026-06-17	15.500	14.990	15.500	14.900	-0.530	-3.415%	2.13万	0.00亿	0.000%
2026-06-16	15.400	15.520	15.600	15.000	0.155	1.009%	2.09万	0.00亿	0.000%
2026-06-15	15.735	15.365	15.985	15.205	-0.150	-0.967%	2.02万	0.00亿	0.000%
2026-06-12	15.605	15.515	15.765	15.255	0.100	0.649%	1.96万	0.00亿	0.000%
2026-06-11	15.545	15.415	15.735	15.115	-0.220	-1.407%	1.43万	0.00亿	0.000%
2026-06-10	15.695	15.635	15.835	15.265	-0.170	-1.076%	1.69万	0.00亿	0.000%
2026-06-09	15.815	15.805	16.165	15.645	0.090	0.573%	1.74万	0.00亿	0.000%
2026-06-08	15.965	15.715	16.305	15.435	-0.480	-2.964%	2.25万	0.00亿	0.000%
2026-06-05	15.965	16.195	16.555	15.695	0.210	1.314%	3.01万	0.00亿	0.000%
2026-06-04	16.285	15.985	16.495	15.835	-0.340	-2.083%	1.83万	0.00亿	0.000%
2026-06-03	16.655	16.325	16.695	16.215	-0.270	-1.627%	1.86万	0.00亿	0.000%
2026-06-02	17.245	16.595	17.375	16.525	-0.570	-3.321%	2.19万	0.00亿	0.000%
2026-06-01	16.395	17.165	17.365	16.315	0.570	3.435%	2.83万	0.00亿	0.000%
2026-05-29	17.005	16.595	17.155	16.535	-0.410	-2.411%	2.24万	0.00亿	0.000%
2026-05-28	16.975	17.005	17.275	16.575	-0.060	-0.352%	2.16万	0.00亿	0.000%
2026-05-27	17.655	17.065	17.715	16.845	-0.590	-3.342%	2.81万	0.00亿	0.000%
2026-05-26	18.065	17.655	18.065	17.525	-0.450	-2.486%	2.64万	0.00亿	0.000%
2026-05-25	18.395	18.105	18.635	17.795	-0.290	-1.577%	2.67万	0.00亿	0.000%
2026-05-22	18.155	18.395	18.565	17.825	0.350	1.940%	2.53万	0.00亿	0.000%
2026-05-21	18.835	18.045	19.095	17.915	-0.780	-4.143%	2.83万	0.00亿	0.000%
2026-05-20	18.885	18.825	19.015	18.515	-0.270	-1.414%	1.92万	0.00亿	0.000%
2026-05-19	19.135	19.095	19.445	18.845	-0.040	-0.209%	1.70万	0.00亿	0.000%
2026-05-18	19.045	19.135	19.225	18.645	0.090	0.473%	2.46万	0.00亿	0.000%
2026-05-15	19.205	19.045	19.375	18.815	-0.120	-0.626%	1.87万	0.00亿	0.000%
2026-05-14	19.395	19.165	19.495	19.145	-0.210	-1.084%	1.68万	0.00亿	0.000%
2026-05-13	19.485	19.375	19.575	19.315	0.000	0.000%	1.96万	0.00亿	0.000%
2026-05-12	19.805	19.375	19.955	19.315	-0.440	-2.221%	2.03万	0.00亿	0.000%
2026-05-11	20.205	19.815	20.225	19.585	-0.050	-0.252%	1.94万	0.00亿	0.000%
2026-05-08	19.615	19.865	19.985	19.575	0.250	1.275%	2.00万	0.00亿	0.000%
2026-05-07	19.875	19.615	20.015	19.565	-0.250	-1.258%	2.19万	0.00亿	0.000%
2026-05-06	19.765	19.865	20.075	19.635	0.100	0.506%	3.62万	0.00亿	0.000%
2026-04-30	19.565	19.765	19.815	19.395	0.330	1.698%	3.22万	0.00亿	0.000%
2026-04-29	19.005	19.435	19.615	19.005	0.430	2.263%	2.38万	0.00亿	0.000%
2026-04-28	18.975	19.005	19.285	18.915	0.050	0.264%	2.77万	0.00亿	0.000%
2026-04-27	18.515	18.955	19.075	18.255	0.470	2.543%	2.75万	0.00亿	0.000%
2026-04-24	18.105	18.485	18.615	17.995	0.240	1.315%	2.21万	0.00亿	0.000%
2026-04-23	18.425	18.245	18.605	18.185	-0.290	-1.565%	1.40万	0.00亿	0.000%
2026-04-22	18.695	18.535	18.695	18.395	-0.180	-0.962%	1.55万	0.00亿	0.000%
2026-04-21	18.675	18.715	18.915	18.615	-0.010	-0.053%	1.73万	0.00亿	0.000%
2026-04-20	18.685	18.725	18.795	18.495	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-17	18.625	18.665	18.705	18.445	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-16	18.200	18.580	18.650	17.980	0.460	2.540%	2.04万	0.38亿	1.680%
2026-04-15	18.415	18.115	18.415	18.065	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-14	18.555	18.285	18.565	18.035	-0.080	-0.436%	2.41万	0.00亿	0.000%
2026-04-13	18.255	18.365	18.415	17.955	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-10	18.135	18.375	18.585	18.135	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-09	18.695	18.125	18.695	18.045	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-08	18.095	18.595	18.635	18.065	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-07	17.405	17.845	17.985	17.175	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-03	18.145	17.495	18.215	17.365	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-02	18.635	18.145	18.685	17.925	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-01	18.735	18.585	18.925	18.375	0.000	0.000%	3.13万	0.00亿	0.000%