天有为（603202）历史行情

以下为天有为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
2026-10-19	48.520	49.520	49.700	48.460	0.770	1.579%	0.78万	0.00亿	0.000%
2026-10-16	49.090	48.750	49.770	48.370	0.050	0.103%	0.90万	0.00亿	0.000%
2026-10-15	48.550	48.700	49.460	48.300	-0.840	-1.696%	0.87万	0.00亿	0.000%
2026-10-14	50.120	49.540	50.830	49.180	-0.580	-1.157%	1.29万	0.00亿	0.000%
2026-10-13	51.240	50.120	51.330	49.770	-1.600	-3.094%	1.20万	0.00亿	0.000%
2026-10-12	50.190	51.720	52.100	50.160	1.580	3.151%	1.61万	0.00亿	0.000%
2026-10-09	49.840	50.140	50.440	49.370	0.300	0.602%	0.92万	0.00亿	0.000%
2026-10-08	50.700	49.840	51.040	49.800	-0.960	-1.890%	0.77万	0.00亿	0.000%
2026-10-07	51.030	51.300	51.880	50.800	0.260	0.509%	79.96万	0.41亿	1.592%
2026-10-06	51.030	51.300	51.880	50.800	0.260	0.509%	79.96万	0.41亿	1.592%
2026-10-05	51.030	51.300	51.880	50.800	0.260	0.509%	79.96万	0.41亿	1.592%
2026-10-02	51.030	51.300	51.880	50.800	0.260	0.509%	79.96万	0.41亿	1.592%
2026-10-01	51.030	51.300	51.880	50.800	0.260	0.509%	79.96万	0.41亿	1.592%
2026-09-30	50.530	50.800	51.380	50.300	0.260	0.514%	0.80万	0.00亿	0.000%
2026-09-29	50.100	50.540	50.800	49.990	0.540	1.080%	0.77万	0.00亿	0.000%
2026-09-28	51.470	50.000	51.470	49.880	-1.280	-2.496%	0.93万	0.00亿	0.000%
2026-09-27	52.550	51.780	53.100	51.780	-1.090	-2.062%	68.90万	0.36亿	1.372%
2026-09-24	52.050	51.280	52.600	51.280	-1.090	-2.081%	0.69万	0.00亿	0.000%
2026-09-23	51.700	52.370	52.580	51.620	0.600	1.159%	1.07万	0.00亿	0.000%
2026-09-22	51.080	51.770	51.900	51.030	0.700	1.371%	1.01万	0.00亿	0.000%
2026-09-21	51.090	51.070	51.350	50.750	-0.180	-0.351%	1.08万	0.00亿	0.000%
2026-09-18	50.330	51.250	51.440	50.300	0.900	1.787%	0.76万	0.00亿	0.000%
2026-09-17	49.900	50.350	50.500	49.610	0.360	0.720%	0.65万	0.00亿	0.000%
2026-09-16	49.900	49.990	50.220	49.400	-0.120	-0.239%	0.54万	0.00亿	0.000%
2026-09-15	50.600	50.110	50.720	50.000	-0.480	-0.949%	0.48万	0.00亿	0.000%
2026-09-14	49.880	50.590	50.680	49.760	0.600	1.200%	0.55万	0.00亿	0.000%
2026-09-11	50.900	49.990	51.330	49.810	-1.340	-2.611%	0.90万	0.00亿	0.000%
2026-09-10	52.300	51.330	52.400	51.320	-1.070	-2.042%	0.78万	0.00亿	0.000%
2026-09-09	53.350	52.400	53.350	52.350	-0.900	-1.689%	0.65万	0.00亿	0.000%
2026-09-08	52.850	53.300	53.410	52.510	0.400	0.756%	0.88万	0.00亿	0.000%
2026-09-07	52.130	52.900	52.930	51.990	0.790	1.516%	0.84万	0.00亿	0.000%
2026-09-04	52.210	52.110	52.980	52.040	0.010	0.019%	0.92万	0.00亿	0.000%
2026-09-03	52.820	52.100	53.260	52.070	-0.720	-1.363%	0.72万	0.00亿	0.000%
2026-09-02	52.830	52.820	52.970	51.900	0.140	0.266%	0.87万	0.00亿	0.000%
2026-09-01	51.900	52.680	52.880	51.820	0.730	1.405%	1.04万	0.00亿	0.000%
2026-08-31	52.120	51.950	52.370	51.530	-0.170	-0.326%	0.61万	0.00亿	0.000%
2026-08-28	51.790	52.120	52.370	51.520	0.370	0.715%	0.80万	0.00亿	0.000%
2026-08-27	51.800	51.750	51.800	51.190	0.020	0.039%	0.84万	0.00亿	0.000%
2026-08-26	52.230	51.730	52.470	51.710	-0.500	-0.957%	0.85万	0.00亿	0.000%
2026-08-25	50.990	52.230	52.500	50.520	1.110	2.171%	1.23万	0.00亿	0.000%
2026-08-24	50.650	51.120	51.400	50.520	0.470	0.928%	0.74万	0.00亿	0.000%
2026-08-21	51.090	50.650	51.500	50.500	-0.640	-1.248%	0.71万	0.00亿	0.000%
2026-08-20	50.760	51.290	51.670	50.740	0.510	1.004%	0.87万	0.00亿	0.000%
2026-08-19	51.740	50.780	52.100	50.750	-1.140	-2.196%	1.11万	0.00亿	0.000%
2026-08-18	52.150	51.920	52.200	51.580	-0.230	-0.441%	0.77万	0.00亿	0.000%
2026-08-17	51.700	52.150	52.260	51.120	0.380	0.734%	0.85万	0.00亿	0.000%
2026-08-14	52.480	51.770	52.750	51.750	-0.710	-1.353%	0.85万	0.00亿	0.000%
2026-08-13	53.140	52.480	53.480	52.480	-0.690	-1.298%	0.85万	0.00亿	0.000%
2026-08-12	53.100	53.170	53.260	52.630	0.070	0.132%	1.02万	0.00亿	0.000%
2026-08-11	53.310	53.100	53.450	52.800	-0.240	-0.450%	0.66万	0.00亿	0.000%
2026-08-10	52.510	53.340	53.660	52.350	0.840	1.600%	1.08万	0.00亿	0.000%
2026-08-07	52.510	52.500	52.870	51.730	-0.260	-0.493%	1.10万	0.00亿	0.000%
2026-08-06	53.540	52.760	53.570	52.410	-0.810	-1.512%	1.17万	0.00亿	0.000%
2026-08-05	53.820	53.570	54.190	53.290	-0.260	-0.483%	1.35万	0.00亿	0.000%
2026-08-04	54.560	53.830	54.780	53.770	-0.500	-0.920%	1.45万	0.00亿	0.000%
2026-08-03	54.040	54.330	54.860	53.830	0.390	0.723%	1.30万	0.00亿	0.000%
2026-07-31	53.830	53.940	54.490	53.510	-0.240	-0.443%	1.85万	0.00亿	0.000%
2026-07-30	52.430	54.180	54.870	52.220	1.740	3.318%	2.47万	0.00亿	0.000%
2026-07-29	50.940	52.440	52.540	50.940	1.360	2.662%	1.67万	0.00亿	0.000%
2026-07-28	50.360	51.080	51.300	50.360	0.300	0.591%	0.98万	0.00亿	0.000%
2026-07-27	50.010	50.780	50.920	50.010	0.780	1.560%	0.93万	0.00亿	0.000%
2026-07-24	50.650	50.000	51.110	50.000	-1.110	-2.172%	0.88万	0.00亿	0.000%
2026-07-23	49.880	51.110	51.200	49.880	0.780	1.550%	1.02万	0.00亿	0.000%
2026-07-22	50.500	50.330	50.650	49.520	-0.170	-0.337%	1.34万	0.00亿	0.000%
2026-07-21	51.010	50.500	51.920	50.390	-0.610	-1.194%	1.92万	0.00亿	0.000%
2026-07-20	51.620	51.110	51.920	50.260	0.400	0.789%	1.40万	0.00亿	0.000%
2026-07-17	52.450	50.710	52.990	50.700	-1.740	-3.317%	1.51万	0.00亿	0.000%
2026-07-16	51.080	52.450	52.850	50.620	1.390	2.722%	1.69万	0.00亿	0.000%
2026-07-15	50.280	51.060	51.270	49.730	1.000	1.998%	0.98万	0.00亿	0.000%
2026-07-14	49.280	50.060	50.240	49.020	0.740	1.500%	0.90万	0.00亿	0.000%
2026-07-13	50.100	49.320	50.240	49.180	-0.930	-1.851%	0.94万	0.00亿	0.000%
2026-07-10	49.490	50.250	51.000	48.570	1.030	2.093%	1.16万	0.00亿	0.000%
2026-07-09	49.760	49.220	50.180	48.920	-0.710	-1.422%	0.93万	0.00亿	0.000%
2026-07-08	49.890	49.930	50.740	49.320	-0.370	-0.736%	0.93万	0.00亿	0.000%
2026-07-07	51.300	50.300	51.650	50.080	-1.030	-2.007%	1.12万	0.00亿	0.000%
2026-07-06	51.490	51.330	52.260	50.970	-0.120	-0.233%	1.38万	0.00亿	0.000%
2026-07-03	50.290	51.450	51.740	50.130	1.350	2.695%	1.86万	0.00亿	0.000%
2026-07-02	49.640	50.100	50.990	49.500	0.460	0.927%	1.54万	0.00亿	0.000%
2026-07-01	49.370	49.640	50.370	48.580	1.000	2.056%	1.74万	0.00亿	0.000%
2026-06-30	49.370	48.640	49.370	48.380	-0.730	-1.479%	1.25万	0.00亿	0.000%
2026-06-29	48.890	49.370	49.760	47.610	0.270	0.550%	1.96万	0.00亿	0.000%
2026-06-26	51.130	49.100	51.130	48.990	-2.030	-3.970%	1.83万	0.00亿	0.000%
2026-06-25	52.600	51.130	52.700	50.200	-1.880	-3.547%	2.16万	0.00亿	0.000%
2026-06-24	57.020	53.010	57.570	52.510	-4.590	-7.969%	3.51万	0.00亿	0.000%
2026-06-23	57.490	57.600	58.830	57.250	-0.180	-0.312%	1.47万	0.00亿	0.000%
2026-06-22	62.700	57.780	62.700	56.520	-5.080	-8.081%	3.04万	0.00亿	0.000%
2026-06-18	62.190	62.860	64.070	61.580	0.400	0.640%	0.85万	0.00亿	0.000%
2026-06-17	64.200	62.460	64.200	62.300	-1.590	-2.482%	0.90万	0.00亿	0.000%
2026-06-16	64.080	64.050	64.180	62.750	0.000	0.000%	0.97万	0.00亿	0.000%
2026-06-15	65.550	64.050	66.400	63.680	-1.650	-2.511%	1.87万	0.00亿	0.000%
2026-06-12	65.980	65.700	66.960	65.150	-0.260	-0.394%	1.32万	0.00亿	0.000%
2026-06-11	64.260	65.960	66.000	64.010	0.640	0.980%	1.48万	0.00亿	0.000%
2026-06-10	62.510	65.320	65.450	62.070	2.470	3.930%	1.98万	0.00亿	0.000%
2026-06-09	61.900	62.850	64.480	61.450	0.790	1.273%	1.60万	0.00亿	0.000%
2026-06-08	61.780	62.060	62.240	60.210	-0.500	-0.799%	1.30万	0.00亿	0.000%
2026-06-05	62.490	62.560	63.350	61.900	0.060	0.096%	0.68万	0.00亿	0.000%
2026-06-04	63.020	62.500	63.470	61.880	-0.570	-0.904%	0.83万	0.00亿	0.000%
2026-06-03	64.050	63.070	64.060	62.690	-0.840	-1.314%	0.64万	0.00亿	0.000%
2026-06-02	64.430	63.910	64.690	63.660	-0.880	-1.358%	0.79万	0.00亿	0.000%
2026-06-01	62.290	64.790	65.070	62.280	2.560	4.114%	1.54万	0.00亿	0.000%
2026-05-29	63.200	62.230	63.390	62.170	-0.970	-1.535%	1.12万	0.00亿	0.000%
2026-05-28	63.260	63.200	63.660	62.660	-0.060	-0.095%	0.78万	0.00亿	0.000%
2026-05-27	64.800	63.260	64.940	63.070	-1.670	-2.572%	1.16万	0.00亿	0.000%
2026-05-26	65.400	64.930	66.150	64.520	-0.490	-0.749%	0.88万	0.00亿	0.000%
2026-05-25	67.500	65.420	67.600	65.150	-1.810	-2.692%	1.43万	0.00亿	0.000%
2026-05-22	67.000	67.230	67.580	65.870	0.730	1.098%	1.12万	0.00亿	0.000%
2026-05-21	67.600	66.500	68.650	66.420	-0.970	-1.438%	1.37万	0.00亿	0.000%
2026-05-20	69.370	67.470	69.490	67.450	-2.200	-3.158%	1.42万	0.00亿	0.000%
2026-05-19	69.740	69.670	70.400	69.350	-0.080	-0.115%	0.88万	0.00亿	0.000%
2026-05-18	68.660	69.750	70.200	67.820	0.710	1.028%	1.20万	0.00亿	0.000%
2026-05-15	70.830	69.040	71.100	68.500	-1.760	-2.486%	1.95万	0.00亿	0.000%
2026-05-14	73.390	70.800	73.400	70.800	-2.600	-3.542%	1.53万	0.00亿	0.000%
2026-05-13	73.620	73.400	74.440	73.260	-1.010	-1.357%	1.19万	0.00亿	0.000%
2026-05-12	76.730	74.410	76.730	73.820	-2.350	-3.061%	2.13万	0.00亿	0.000%
2026-05-11	77.670	76.760	77.680	76.420	-0.850	-1.095%	1.46万	0.00亿	0.000%
2026-05-08	77.400	77.610	77.960	76.780	0.070	0.090%	1.32万	0.00亿	0.000%
2026-05-07	77.410	77.540	77.600	76.780	-0.020	-0.026%	1.26万	0.00亿	0.000%
2026-05-06	77.540	77.560	77.730	77.310	0.080	0.103%	0.96万	0.00亿	0.000%
2026-04-30	77.530	77.480	78.140	77.380	-0.320	-0.411%	0.82万	0.00亿	0.000%
2026-04-29	76.630	77.800	77.980	76.300	1.100	1.434%	1.08万	0.00亿	0.000%
2026-04-28	77.530	76.700	78.300	76.110	-2.080	-2.640%	1.99万	0.00亿	0.000%
2026-04-27	82.550	78.780	82.550	76.810	-4.670	-5.596%	3.66万	0.00亿	0.000%
2026-04-24	83.450	83.450	85.990	83.450	-9.490	-10.211%	3.59万	0.00亿	0.000%
2026-04-23	92.300	92.940	93.100	91.190	0.480	0.519%	1.13万	0.00亿	0.000%
2026-04-22	94.710	92.460	94.710	91.920	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-21	93.000	94.710	95.480	92.850	1.350	1.446%	1.21万	0.00亿	0.000%
2026-04-20	95.680	93.360	95.680	93.210	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-17	97.460	96.090	97.870	96.090	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-16	97.160	97.380	97.450	96.770	-0.120	-0.120%	0.99万	0.97亿	2.960%
2026-04-15	98.000	97.500	98.480	96.500	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-14	99.370	98.060	99.370	96.890	-2.320	-2.311%	3.21万	0.00亿	0.000%
2026-04-13	94.430	100.380	100.500	93.910	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-10	94.700	94.410	94.990	94.020	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-09	94.580	95.050	95.100	93.500	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-08	93.500	95.090	95.170	93.310	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-07	92.850	92.930	93.190	92.410	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-03	92.200	92.850	93.100	91.600	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-02	92.750	92.200	92.750	91.770	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-01	92.480	92.690	93.260	92.480	0.000	0.000%	0.68万	0.00亿	0.000%