泰鸿万立（603210）历史行情

以下为泰鸿万立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	12.900	13.010	13.040	12.810	0.090	0.697%	1.47万	0.00亿	0.000%
2026-10-16	12.800	12.920	13.040	12.740	0.210	1.652%	2.31万	0.00亿	0.000%
2026-10-15	13.020	12.710	13.060	12.700	-0.470	-3.566%	3.48万	0.00亿	0.000%
2026-10-14	13.480	13.180	13.750	13.160	-0.420	-3.088%	3.94万	0.00亿	0.000%
2026-10-13	13.570	13.600	14.070	13.440	-0.080	-0.585%	4.55万	0.00亿	0.000%
2026-10-12	13.750	13.680	13.870	13.550	0.070	0.514%	3.88万	0.00亿	0.000%
2026-10-09	13.730	13.610	13.730	13.320	-0.120	-0.874%	5.68万	0.00亿	0.000%
2026-10-08	13.210	13.730	14.260	13.140	0.500	3.779%	8.72万	0.00亿	0.000%
2026-10-07	13.390	13.230	13.460	13.230	-0.150	-1.121%	201.71万	0.27亿	0.867%
2026-10-06	13.390	13.230	13.460	13.230	-0.150	-1.121%	201.71万	0.27亿	0.867%
2026-10-05	13.390	13.230	13.460	13.230	-0.150	-1.121%	201.71万	0.27亿	0.867%
2026-10-02	13.390	13.230	13.460	13.230	-0.150	-1.121%	201.71万	0.27亿	0.867%
2026-10-01	13.390	13.230	13.460	13.230	-0.150	-1.121%	201.71万	0.27亿	0.867%
2026-09-30	13.390	13.230	13.460	13.230	-0.150	-1.121%	2.02万	0.00亿	0.000%
2026-09-29	13.380	13.380	13.550	13.300	0.020	0.150%	1.85万	0.00亿	0.000%
2026-09-28	13.490	13.360	13.540	13.280	-0.040	-0.299%	2.24万	0.00亿	0.000%
2026-09-27	13.610	13.400	13.670	13.390	-0.240	-1.760%	250.78万	0.34亿	1.078%
2026-09-24	13.610	13.400	13.670	13.390	-0.240	-1.760%	2.51万	0.00亿	0.000%
2026-09-23	13.480	13.640	13.740	13.420	0.090	0.664%	2.80万	0.00亿	0.000%
2026-09-22	13.400	13.550	13.620	13.290	0.140	1.044%	3.07万	0.00亿	0.000%
2026-09-21	13.030	13.410	13.600	13.020	0.340	2.601%	3.69万	0.00亿	0.000%
2026-09-18	12.900	13.070	13.090	12.900	0.150	1.161%	1.80万	0.00亿	0.000%
2026-09-17	12.850	12.920	13.120	12.800	0.040	0.311%	1.68万	0.00亿	0.000%
2026-09-16	12.810	12.880	12.880	12.690	0.060	0.468%	1.30万	0.00亿	0.000%
2026-09-15	12.850	12.820	12.940	12.770	-0.040	-0.311%	1.29万	0.00亿	0.000%
2026-09-14	12.750	12.860	12.940	12.750	0.050	0.390%	1.31万	0.00亿	0.000%
2026-09-11	13.100	12.810	13.100	12.730	-0.320	-2.437%	2.98万	0.00亿	0.000%
2026-09-10	13.370	13.130	13.370	13.130	-0.230	-1.722%	2.44万	0.00亿	0.000%
2026-09-09	13.530	13.360	13.610	13.340	-0.230	-1.692%	2.52万	0.00亿	0.000%
2026-09-08	13.540	13.590	13.670	13.480	0.060	0.443%	1.70万	0.00亿	0.000%
2026-09-07	13.510	13.530	13.630	13.450	-0.030	-0.221%	1.72万	0.00亿	0.000%
2026-09-04	13.670	13.560	13.820	13.450	-0.100	-0.732%	3.33万	0.00亿	0.000%
2026-09-03	13.900	13.660	13.980	13.640	-0.230	-1.656%	3.05万	0.00亿	0.000%
2026-09-02	13.710	13.890	13.930	13.630	0.080	0.579%	2.91万	0.00亿	0.000%
2026-09-01	13.700	13.810	13.880	13.690	0.060	0.436%	2.52万	0.00亿	0.000%
2026-08-31	13.690	13.750	13.780	13.640	0.010	0.073%	2.06万	0.00亿	0.000%
2026-08-28	13.620	13.740	13.890	13.530	0.130	0.955%	4.04万	0.00亿	0.000%
2026-08-27	13.590	13.610	13.640	13.430	0.000	0.000%	2.07万	0.00亿	0.000%
2026-08-26	13.400	13.610	13.660	13.380	0.240	1.795%	2.83万	0.00亿	0.000%
2026-08-25	13.240	13.370	13.420	13.180	0.130	0.982%	1.82万	0.00亿	0.000%
2026-08-24	13.280	13.240	13.490	13.180	-0.040	-0.301%	1.96万	0.00亿	0.000%
2026-08-21	13.520	13.280	13.580	13.250	-0.310	-2.281%	2.45万	0.00亿	0.000%
2026-08-20	13.510	13.590	13.670	13.450	0.140	1.041%	1.93万	0.00亿	0.000%
2026-08-19	13.800	13.450	13.820	13.430	-0.380	-2.748%	3.06万	0.00亿	0.000%
2026-08-18	13.680	13.830	14.040	13.580	0.090	0.655%	3.90万	0.00亿	0.000%
2026-08-17	13.660	13.740	13.780	13.550	0.050	0.365%	2.35万	0.00亿	0.000%
2026-08-14	13.760	13.690	13.900	13.650	-0.080	-0.581%	1.96万	0.00亿	0.000%
2026-08-13	13.830	13.770	14.220	13.740	-0.010	-0.073%	4.44万	0.00亿	0.000%
2026-08-12	13.720	13.780	13.820	13.690	0.030	0.218%	1.80万	0.00亿	0.000%
2026-08-11	13.860	13.750	13.860	13.680	-0.130	-0.937%	2.41万	0.00亿	0.000%
2026-08-10	13.570	13.880	13.900	13.520	0.260	1.909%	4.02万	0.00亿	0.000%
2026-08-07	13.560	13.620	13.660	13.410	0.060	0.442%	2.33万	0.00亿	0.000%
2026-08-06	13.680	13.560	13.690	13.430	-0.140	-1.022%	2.70万	0.00亿	0.000%
2026-08-05	13.660	13.700	13.720	13.540	0.070	0.514%	2.89万	0.00亿	0.000%
2026-08-04	13.740	13.630	13.780	13.580	-0.110	-0.801%	2.72万	0.00亿	0.000%
2026-08-03	13.580	13.740	13.740	13.520	0.160	1.178%	2.32万	0.00亿	0.000%
2026-07-31	13.500	13.580	13.730	13.490	0.070	0.518%	2.97万	0.00亿	0.000%
2026-07-30	13.300	13.510	13.790	13.300	0.110	0.821%	3.18万	0.00亿	0.000%
2026-07-29	13.060	13.400	13.430	13.050	0.310	2.368%	2.82万	0.00亿	0.000%
2026-07-28	12.880	13.090	13.260	12.880	0.010	0.076%	1.90万	0.00亿	0.000%
2026-07-27	12.900	13.080	13.150	12.850	0.160	1.238%	1.60万	0.00亿	0.000%
2026-07-24	13.210	12.920	13.380	12.900	-0.460	-3.438%	2.54万	0.00亿	0.000%
2026-07-23	13.110	13.380	13.380	13.040	0.260	1.982%	2.25万	0.00亿	0.000%
2026-07-22	13.260	13.120	13.280	12.960	-0.160	-1.205%	2.94万	0.00亿	0.000%
2026-07-21	13.280	13.280	13.450	13.130	-0.040	-0.300%	2.83万	0.00亿	0.000%
2026-07-20	13.410	13.320	13.610	13.140	-0.110	-0.819%	2.66万	0.00亿	0.000%
2026-07-17	13.680	13.430	13.790	13.330	-0.230	-1.684%	2.98万	0.00亿	0.000%
2026-07-16	13.550	13.660	13.720	13.510	0.040	0.294%	2.20万	0.00亿	0.000%
2026-07-15	13.330	13.620	13.630	13.330	0.190	1.415%	2.51万	0.00亿	0.000%
2026-07-14	12.800	13.430	13.490	12.800	0.430	3.308%	2.74万	0.00亿	0.000%
2026-07-13	13.200	13.000	13.290	12.900	-0.310	-2.329%	2.30万	0.00亿	0.000%
2026-07-10	13.150	13.310	13.480	12.960	0.210	1.603%	2.48万	0.00亿	0.000%
2026-07-09	13.330	13.100	13.340	12.900	-0.220	-1.652%	2.29万	0.00亿	0.000%
2026-07-08	13.510	13.320	13.670	13.240	-0.240	-1.770%	2.32万	0.00亿	0.000%
2026-07-07	13.860	13.560	13.890	13.560	-0.350	-2.516%	2.76万	0.00亿	0.000%
2026-07-06	14.000	13.910	14.110	13.840	-0.100	-0.714%	2.37万	0.00亿	0.000%
2026-07-03	13.830	14.010	14.180	13.830	0.180	1.302%	3.20万	0.00亿	0.000%
2026-07-02	13.660	13.830	14.040	13.660	0.020	0.145%	3.34万	0.00亿	0.000%
2026-07-01	13.420	13.810	13.880	13.350	0.380	2.829%	3.15万	0.00亿	0.000%
2026-06-30	13.580	13.430	13.760	13.270	-0.190	-1.395%	2.99万	0.00亿	0.000%
2026-06-29	13.410	13.620	13.910	13.100	0.080	0.591%	3.60万	0.00亿	0.000%
2026-06-26	14.000	13.540	14.140	13.510	-0.330	-2.379%	3.65万	0.00亿	0.000%
2026-06-25	14.250	13.870	14.250	13.630	-0.100	-0.716%	4.18万	0.00亿	0.000%
2026-06-24	14.360	13.970	14.580	13.920	-0.330	-2.308%	7.52万	0.00亿	0.000%
2026-06-23	13.230	14.300	14.300	13.090	1.300	10.000%	5.39万	0.00亿	0.000%
2026-06-22	13.350	13.000	13.480	12.670	-0.360	-2.695%	5.19万	0.00亿	0.000%
2026-06-18	13.700	13.360	13.800	13.350	-0.420	-3.048%	4.26万	0.00亿	0.000%
2026-06-17	13.800	13.780	13.920	13.620	-0.160	-1.148%	3.16万	0.00亿	0.000%
2026-06-16	14.310	13.940	14.480	13.900	-0.540	-3.729%	5.25万	0.00亿	0.000%
2026-06-15	14.600	14.480	14.770	14.400	-0.140	-0.958%	4.97万	0.00亿	0.000%
2026-06-12	14.850	14.620	14.850	14.450	-0.090	-0.612%	4.48万	0.00亿	0.000%
2026-06-11	14.340	14.710	14.740	14.210	0.200	1.378%	4.91万	0.00亿	0.000%
2026-06-10	14.180	14.510	14.850	13.980	0.207	1.447%	6.40万	0.00亿	0.000%
2026-06-09	14.353	14.303	14.353	13.913	0.010	0.070%	5.62万	0.00亿	0.000%
2026-06-08	14.453	14.293	15.023	14.283	-0.710	-4.732%	9.48万	0.00亿	0.000%
2026-06-05	15.553	15.003	15.973	14.543	0.130	0.874%	17.81万	0.00亿	0.000%
2026-06-04	13.413	14.873	14.873	13.193	1.360	10.064%	10.92万	0.00亿	0.000%
2026-06-03	13.933	13.513	13.933	13.433	-0.380	-2.735%	3.18万	0.00亿	0.000%
2026-06-02	14.183	13.893	14.183	13.833	-0.230	-1.629%	2.41万	0.00亿	0.000%
2026-06-01	13.843	14.123	14.163	13.763	0.290	2.096%	3.40万	0.00亿	0.000%
2026-05-29	13.883	13.833	14.063	13.793	-0.110	-0.789%	2.84万	0.00亿	0.000%
2026-05-28	13.983	13.943	14.153	13.653	-0.120	-0.853%	3.73万	0.00亿	0.000%
2026-05-27	14.383	14.063	14.593	14.023	-0.330	-2.293%	3.72万	0.00亿	0.000%
2026-05-26	14.683	14.393	14.693	14.243	-0.260	-1.774%	3.46万	0.00亿	0.000%
2026-05-25	15.053	14.653	15.103	14.543	-0.390	-2.593%	3.35万	0.00亿	0.000%
2026-05-22	15.133	15.043	15.213	14.813	-0.060	-0.397%	2.70万	0.00亿	0.000%
2026-05-21	15.103	15.103	15.383	15.033	0.000	0.000%	3.14万	0.00亿	0.000%
2026-05-20	15.583	15.103	15.593	15.063	-0.490	-3.142%	3.42万	0.00亿	0.000%
2026-05-19	15.493	15.593	15.663	15.463	0.060	0.386%	1.65万	0.00亿	0.000%
2026-05-18	15.943	15.533	15.943	15.413	-0.350	-2.204%	3.22万	0.00亿	0.000%
2026-05-15	15.723	15.883	16.163	15.693	0.160	1.018%	3.55万	0.00亿	0.000%
2026-05-14	16.293	15.723	16.303	15.723	-0.510	-3.142%	3.77万	0.00亿	0.000%
2026-05-13	16.293	16.233	16.363	16.193	-0.050	-0.307%	2.24万	0.00亿	0.000%
2026-05-12	16.503	16.283	16.553	16.243	-0.230	-1.393%	2.93万	0.00亿	0.000%
2026-05-11	16.783	16.513	16.783	16.443	-0.160	-0.960%	3.71万	0.00亿	0.000%
2026-05-08	16.433	16.673	16.763	16.393	0.230	1.399%	4.55万	0.00亿	0.000%
2026-05-07	16.403	16.443	16.483	16.333	0.030	0.183%	2.64万	0.00亿	0.000%
2026-05-06	16.483	16.413	16.543	16.343	0.010	0.061%	3.58万	0.00亿	0.000%
2026-04-30	16.223	16.403	16.673	16.183	0.260	1.611%	5.62万	0.00亿	0.000%
2026-04-29	15.883	16.143	16.163	15.803	0.260	1.637%	2.43万	0.00亿	0.000%
2026-04-28	16.183	15.883	16.183	15.813	-0.260	-1.611%	2.14万	0.00亿	0.000%
2026-04-27	16.233	16.143	16.273	16.003	0.010	0.062%	1.82万	0.00亿	0.000%
2026-04-24	16.023	16.133	16.163	15.743	0.100	0.624%	2.93万	0.00亿	0.000%
2026-04-23	16.333	16.033	16.333	15.973	-0.300	-1.837%	3.02万	0.00亿	0.000%
2026-04-22	16.483	16.333	16.493	16.293	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-21	16.423	16.483	16.603	16.243	0.050	0.304%	2.68万	0.00亿	0.000%
2026-04-20	16.513	16.433	16.543	16.403	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-17	16.653	16.503	16.653	16.333	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-16	16.730	16.650	16.770	16.590	-0.040	-0.240%	2.50万	0.42亿	1.070%
2026-04-15	16.753	16.693	16.843	16.693	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-14	16.773	16.703	16.793	16.513	0.070	0.421%	1.92万	0.00亿	0.000%
2026-04-13	16.543	16.633	16.633	16.233	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-10	16.693	16.733	16.893	16.673	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-09	17.093	16.673	17.093	16.553	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-08	16.973	17.173	17.213	16.933	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-07	16.693	16.813	16.833	16.503	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-03	17.173	16.643	17.233	16.573	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-02	17.523	17.163	17.633	17.103	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-01	17.503	17.573	17.613	17.463	0.000	0.000%	1.05万	0.00亿	0.000%