天目湖（603136）历史行情

以下为天目湖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	8.850	8.790	8.940	8.740	-0.160	-1.788%	4.16万	0.00亿	0.000%
2026-10-14	9.000	8.950	9.120	8.920	-0.120	-1.323%	4.39万	0.00亿	0.000%
2026-10-13	8.820	9.070	9.120	8.710	0.210	2.370%	6.87万	0.00亿	0.000%
2026-10-12	9.100	8.860	9.170	8.840	-0.250	-2.744%	4.80万	0.00亿	0.000%
2026-10-09	8.910	9.110	9.110	8.800	0.190	2.130%	5.75万	0.00亿	0.000%
2026-10-08	9.010	8.920	9.060	8.880	-0.120	-1.327%	6.00万	0.00亿	0.000%
2026-10-07	9.090	9.040	9.130	8.990	-0.050	-0.550%	493.88万	0.45亿	1.828%
2026-10-06	9.090	9.040	9.130	8.990	-0.050	-0.550%	493.88万	0.45亿	1.828%
2026-10-05	9.090	9.040	9.130	8.990	-0.050	-0.550%	493.88万	0.45亿	1.828%
2026-10-02	9.090	9.040	9.130	8.990	-0.050	-0.550%	493.88万	0.45亿	1.828%
2026-10-01	9.090	9.040	9.130	8.990	-0.050	-0.550%	493.88万	0.45亿	1.828%
2026-09-30	9.090	9.040	9.130	8.990	-0.050	-0.550%	4.94万	0.00亿	0.000%
2026-09-29	9.050	9.090	9.150	9.030	-0.020	-0.220%	5.67万	0.00亿	0.000%
2026-09-28	9.080	9.110	9.180	8.990	0.040	0.441%	8.50万	0.00亿	0.000%
2026-09-27	9.110	9.070	9.190	9.030	-0.120	-1.306%	678.69万	0.62亿	2.512%
2026-09-24	9.110	9.070	9.190	9.030	-0.120	-1.306%	6.79万	0.00亿	0.000%
2026-09-23	9.330	9.190	9.400	9.160	-0.130	-1.395%	8.17万	0.00亿	0.000%
2026-09-22	9.560	9.320	9.580	9.210	-0.180	-1.895%	13.11万	0.00亿	0.000%
2026-09-21	9.200	9.500	9.510	9.080	0.370	4.053%	19.56万	0.00亿	0.000%
2026-09-18	8.890	9.130	9.370	8.810	0.140	1.557%	24.05万	0.00亿	0.000%
2026-09-17	8.800	8.990	8.990	8.600	0.090	1.011%	26.32万	0.00亿	0.000%
2026-09-16	8.770	8.900	9.280	8.760	-0.830	-8.530%	38.75万	0.00亿	0.000%
2026-09-15	10.010	9.730	10.160	9.730	-1.080	-9.991%	10.80万	0.00亿	0.000%
2026-09-14	10.490	10.810	11.640	10.300	0.230	2.174%	53.41万	0.00亿	0.000%
2026-09-11	9.710	10.580	10.580	9.500	0.960	9.979%	31.99万	0.00亿	0.000%
2026-09-10	9.880	9.620	9.880	9.550	-0.170	-1.736%	6.15万	0.00亿	0.000%
2026-09-09	9.640	9.790	9.790	9.490	0.110	1.136%	6.49万	0.00亿	0.000%
2026-09-08	9.570	9.680	9.730	9.540	0.110	1.149%	3.84万	0.00亿	0.000%
2026-09-07	9.420	9.570	9.590	9.370	0.190	2.026%	4.22万	0.00亿	0.000%
2026-09-04	9.300	9.380	9.540	9.260	0.090	0.969%	4.82万	0.00亿	0.000%
2026-09-03	9.600	9.290	9.780	9.290	-0.210	-2.211%	6.92万	0.00亿	0.000%
2026-09-02	9.460	9.500	9.550	9.310	0.040	0.423%	4.89万	0.00亿	0.000%
2026-09-01	9.250	9.460	9.510	9.250	0.180	1.940%	5.15万	0.00亿	0.000%
2026-08-31	9.270	9.280	9.350	9.230	0.010	0.108%	3.28万	0.00亿	0.000%
2026-08-28	9.200	9.270	9.320	9.130	0.090	0.980%	3.94万	0.00亿	0.000%
2026-08-27	9.230	9.180	9.270	9.140	-0.080	-0.864%	3.26万	0.00亿	0.000%
2026-08-26	9.260	9.260	9.360	9.220	0.010	0.108%	3.66万	0.00亿	0.000%
2026-08-25	9.100	9.250	9.270	9.040	0.270	3.007%	5.50万	0.00亿	0.000%
2026-08-24	9.030	8.980	9.130	8.950	-0.060	-0.664%	2.55万	0.00亿	0.000%
2026-08-21	9.090	9.040	9.160	8.920	-0.120	-1.310%	4.31万	0.00亿	0.000%
2026-08-20	9.020	9.160	9.190	8.950	0.220	2.461%	4.44万	0.00亿	0.000%
2026-08-19	9.090	8.940	9.110	8.920	-0.150	-1.650%	2.48万	0.00亿	0.000%
2026-08-18	9.040	9.090	9.110	9.010	0.080	0.888%	2.60万	0.00亿	0.000%
2026-08-17	8.980	9.010	9.040	8.860	0.030	0.334%	1.81万	0.00亿	0.000%
2026-08-14	9.000	8.980	9.050	8.870	0.000	0.000%	2.57万	0.00亿	0.000%
2026-08-13	9.120	8.980	9.150	8.960	-0.150	-1.643%	3.84万	0.00亿	0.000%
2026-08-12	9.090	9.130	9.180	9.000	0.040	0.440%	3.65万	0.00亿	0.000%
2026-08-11	9.090	9.090	9.160	8.980	-0.040	-0.438%	2.99万	0.00亿	0.000%
2026-08-10	8.860	9.130	9.150	8.860	0.220	2.469%	3.64万	0.00亿	0.000%
2026-08-07	8.930	8.910	8.930	8.760	-0.030	-0.336%	2.28万	0.00亿	0.000%
2026-08-06	8.880	8.940	8.960	8.810	0.040	0.449%	2.53万	0.00亿	0.000%
2026-08-05	8.960	8.900	8.990	8.830	-0.030	-0.336%	2.60万	0.00亿	0.000%
2026-08-04	9.070	8.930	9.120	8.880	-0.140	-1.544%	3.43万	0.00亿	0.000%
2026-08-03	8.950	9.070	9.110	8.860	0.170	1.910%	3.75万	0.00亿	0.000%
2026-07-31	8.740	8.900	8.900	8.720	0.140	1.598%	3.15万	0.00亿	0.000%
2026-07-30	8.760	8.760	8.980	8.750	0.000	0.000%	4.06万	0.00亿	0.000%
2026-07-29	8.600	8.760	8.820	8.600	0.160	1.860%	2.83万	0.00亿	0.000%
2026-07-28	8.470	8.600	8.700	8.470	0.080	0.939%	2.31万	0.00亿	0.000%
2026-07-27	8.310	8.520	8.560	8.300	0.210	2.527%	3.46万	0.00亿	0.000%
2026-07-24	8.550	8.310	8.580	8.300	-0.260	-3.034%	2.84万	0.00亿	0.000%
2026-07-23	8.420	8.570	8.590	8.360	0.100	1.181%	2.50万	0.00亿	0.000%
2026-07-22	8.480	8.470	8.520	8.350	0.020	0.237%	2.79万	0.00亿	0.000%
2026-07-21	8.590	8.450	8.650	8.370	-0.160	-1.858%	4.70万	0.00亿	0.000%
2026-07-20	8.690	8.610	8.840	8.530	-0.100	-1.148%	3.96万	0.00亿	0.000%
2026-07-17	8.880	8.710	9.010	8.630	-0.210	-2.354%	3.45万	0.00亿	0.000%
2026-07-16	8.730	8.920	8.950	8.650	0.170	1.943%	3.26万	0.00亿	0.000%
2026-07-15	8.540	8.750	8.780	8.480	0.200	2.339%	3.09万	0.00亿	0.000%
2026-07-14	8.420	8.550	8.570	8.330	0.120	1.423%	2.37万	0.00亿	0.000%
2026-07-13	8.580	8.430	8.610	8.400	-0.150	-1.748%	2.43万	0.00亿	0.000%
2026-07-10	8.480	8.580	8.710	8.330	0.120	1.418%	3.89万	0.00亿	0.000%
2026-07-09	8.590	8.460	8.660	8.380	-0.200	-2.309%	2.93万	0.00亿	0.000%
2026-07-08	8.750	8.660	8.860	8.560	0.010	0.116%	3.17万	0.00亿	0.000%
2026-07-07	8.800	8.650	8.800	8.520	-0.170	-1.927%	3.27万	0.00亿	0.000%
2026-07-06	8.870	8.820	8.900	8.750	0.050	0.570%	1.97万	0.00亿	0.000%
2026-07-03	8.680	8.770	8.830	8.650	0.100	1.153%	2.62万	0.00亿	0.000%
2026-07-02	8.630	8.670	8.820	8.520	0.030	0.347%	2.39万	0.00亿	0.000%
2026-07-01	8.330	8.640	8.720	8.300	0.260	3.103%	4.27万	0.00亿	0.000%
2026-06-30	8.350	8.380	8.500	8.280	-0.060	-0.711%	2.80万	0.00亿	0.000%
2026-06-29	8.300	8.440	8.530	8.110	0.100	1.199%	4.15万	0.00亿	0.000%
2026-06-26	8.350	8.340	8.590	8.230	-0.060	-0.714%	3.97万	0.00亿	0.000%
2026-06-25	8.510	8.400	8.540	8.300	-0.090	-1.060%	3.22万	0.00亿	0.000%
2026-06-24	8.760	8.490	8.810	8.470	-0.300	-3.413%	2.79万	0.00亿	0.000%
2026-06-23	8.600	8.790	8.850	8.410	0.160	1.854%	3.93万	0.00亿	0.000%
2026-06-22	8.580	8.630	8.660	8.290	0.030	0.349%	4.02万	0.00亿	0.000%
2026-06-18	8.620	8.600	8.680	8.450	-0.040	-0.463%	2.61万	0.00亿	0.000%
2026-06-17	8.910	8.640	8.920	8.530	-0.280	-3.139%	4.85万	0.00亿	0.000%
2026-06-16	9.110	8.920	9.110	8.890	-0.150	-1.654%	3.03万	0.00亿	0.000%
2026-06-15	9.130	9.070	9.240	9.010	-0.040	-0.439%	2.93万	0.00亿	0.000%
2026-06-12	8.880	9.110	9.130	8.830	0.260	2.938%	3.20万	0.00亿	0.000%
2026-06-11	9.060	8.850	9.080	8.720	-0.270	-2.961%	3.86万	0.00亿	0.000%
2026-06-10	9.040	9.120	9.150	8.970	0.110	1.221%	3.11万	0.00亿	0.000%
2026-06-09	9.200	9.010	9.210	8.970	-0.150	-1.638%	2.51万	0.00亿	0.000%
2026-06-08	9.120	9.160	9.300	9.010	-0.060	-0.651%	2.86万	0.00亿	0.000%
2026-06-05	9.060	9.220	9.330	9.060	0.150	1.654%	3.33万	0.00亿	0.000%
2026-06-04	9.150	9.070	9.300	9.020	-0.130	-1.413%	2.51万	0.00亿	0.000%
2026-06-03	9.400	9.200	9.400	9.100	-0.170	-1.814%	3.77万	0.00亿	0.000%
2026-06-02	9.700	9.370	9.700	9.330	-0.320	-3.302%	4.19万	0.00亿	0.000%
2026-06-01	9.380	9.690	9.700	9.310	0.350	3.747%	3.74万	0.00亿	0.000%
2026-05-29	9.250	9.340	9.490	9.250	0.090	0.973%	3.53万	0.00亿	0.000%
2026-05-28	9.380	9.250	9.410	9.120	-0.120	-1.281%	2.52万	0.00亿	0.000%
2026-05-27	9.480	9.370	9.480	9.250	-0.100	-1.056%	2.84万	0.00亿	0.000%
2026-05-26	9.580	9.470	9.610	9.400	-0.110	-1.148%	2.45万	0.00亿	0.000%
2026-05-25	9.680	9.580	9.790	9.520	-0.110	-1.135%	2.46万	0.00亿	0.000%
2026-05-22	9.690	9.690	9.730	9.560	0.040	0.415%	2.09万	0.00亿	0.000%
2026-05-21	9.780	9.650	9.920	9.650	-0.090	-0.924%	2.68万	0.00亿	0.000%
2026-05-20	9.950	9.740	9.950	9.700	-0.210	-2.111%	2.61万	0.00亿	0.000%
2026-05-19	9.890	9.950	9.990	9.850	0.060	0.607%	2.31万	0.00亿	0.000%
2026-05-18	9.940	9.890	9.950	9.730	-0.090	-0.902%	3.51万	0.00亿	0.000%
2026-05-15	10.070	9.980	10.140	9.950	-0.050	-0.499%	2.73万	0.00亿	0.000%
2026-05-14	10.190	10.030	10.190	9.970	-0.120	-1.182%	2.91万	0.00亿	0.000%
2026-05-13	10.130	10.150	10.200	10.070	0.030	0.296%	2.88万	0.00亿	0.000%
2026-05-12	10.340	10.120	10.340	10.120	-0.200	-1.938%	3.58万	0.00亿	0.000%
2026-05-11	10.400	10.320	10.410	10.280	-0.040	-0.386%	4.00万	0.00亿	0.000%
2026-05-08	10.300	10.360	10.420	10.300	0.070	0.680%	4.50万	0.00亿	0.000%
2026-05-07	10.300	10.290	10.420	10.250	-0.040	-0.387%	5.88万	0.00亿	0.000%
2026-05-06	10.800	10.330	10.840	10.270	-0.510	-4.705%	15.05万	0.00亿	0.000%
2026-04-30	10.850	10.840	11.180	10.580	-0.120	-1.095%	14.85万	0.00亿	0.000%
2026-04-29	10.420	10.960	11.370	10.400	0.380	3.592%	15.10万	0.00亿	0.000%
2026-04-28	10.940	10.580	10.960	10.450	-0.580	-5.197%	9.55万	0.00亿	0.000%
2026-04-27	10.380	11.160	11.450	10.190	0.770	7.411%	13.26万	0.00亿	0.000%
2026-04-24	10.470	10.390	10.470	10.260	-0.080	-0.764%	4.55万	0.00亿	0.000%
2026-04-23	10.470	10.470	10.560	10.420	-0.070	-0.664%	3.83万	0.00亿	0.000%
2026-04-22	10.680	10.540	10.680	10.510	-0.150	-1.403%	4.33万	0.00亿	0.000%
2026-04-21	10.820	10.690	10.920	10.610	-0.120	-1.110%	5.43万	0.00亿	0.000%
2026-04-20	10.800	10.810	10.840	10.610	0.000	0.000%	6.85万	0.00亿	0.000%
2026-04-17	11.280	11.090	11.280	10.970	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-16	11.090	11.300	11.380	11.050	0.190	1.710%	4.96万	0.57亿	1.840%
2026-04-15	10.980	11.110	11.180	10.960	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-14	11.070	10.960	11.100	10.840	-0.020	-0.182%	3.16万	0.00亿	0.000%
2026-04-13	11.180	10.980	11.180	10.910	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-10	11.080	11.080	11.300	11.010	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-09	11.260	11.000	11.330	10.970	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-08	11.130	11.330	11.380	11.100	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-07	10.700	11.030	11.050	10.690	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-03	11.030	10.710	11.080	10.690	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-02	11.400	11.050	11.400	10.940	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-01	11.150	11.300	11.350	11.000	0.000	0.000%	4.06万	0.00亿	0.000%