天普股份（605255）历史行情

以下为天普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
2026-10-09	56.290	53.900	56.290	52.730	-2.200	-3.922%	67.87万	0.37亿	0.506%
2026-10-08	57.600	56.100	58.850	56.100	-2.770	-4.705%	0.70万	0.00亿	0.000%
2026-10-07	57.040	58.870	61.300	56.230	2.670	4.751%	103.09万	0.61亿	0.769%
2026-10-06	57.040	58.870	61.300	56.230	2.670	4.751%	103.09万	0.61亿	0.769%
2026-10-05	57.040	58.870	61.300	56.230	2.670	4.751%	103.09万	0.61亿	0.769%
2026-10-02	57.040	58.870	61.300	56.230	2.670	4.751%	103.09万	0.61亿	0.769%
2026-10-01	57.040	58.870	61.300	56.230	2.670	4.751%	103.09万	0.61亿	0.769%
2026-09-30	57.040	58.870	61.300	56.230	2.670	4.751%	1.03万	0.00亿	0.000%
2026-09-29	54.650	56.200	56.200	54.650	1.100	1.996%	0.44万	0.00亿	0.000%
2026-09-28	58.390	55.100	58.390	55.090	-3.000	-5.164%	0.56万	0.00亿	0.000%
2026-09-27	58.990	58.100	59.300	57.660	-1.970	-3.280%	69.92万	0.41亿	0.521%
2026-09-24	58.990	58.100	59.300	57.660	-1.970	-3.280%	0.70万	0.00亿	0.000%
2026-09-23	61.550	60.070	62.600	60.070	-1.490	-2.420%	0.74万	0.00亿	0.000%
2026-09-22	62.510	61.560	63.540	61.510	-0.970	-1.551%	0.64万	0.00亿	0.000%
2026-09-21	61.140	62.530	63.990	61.130	1.260	2.056%	0.71万	0.00亿	0.000%
2026-09-18	60.940	61.270	61.500	60.700	0.600	0.989%	0.50万	0.00亿	0.000%
2026-09-17	60.600	60.670	61.570	60.490	0.070	0.116%	0.39万	0.00亿	0.000%
2026-09-16	61.380	60.600	62.000	59.800	-1.130	-1.831%	0.67万	0.00亿	0.000%
2026-09-15	60.050	61.730	64.160	60.050	1.530	2.542%	0.82万	0.00亿	0.000%
2026-09-14	60.640	60.200	61.990	59.710	-1.070	-1.746%	0.48万	0.00亿	0.000%
2026-09-11	63.550	61.270	63.600	61.140	-3.160	-4.905%	0.56万	0.00亿	0.000%
2026-09-10	62.690	64.430	65.950	61.000	-0.430	-0.663%	1.13万	0.00亿	0.000%
2026-09-09	64.670	64.860	65.960	63.450	0.190	0.294%	0.63万	0.00亿	0.000%
2026-09-08	65.960	64.670	65.960	64.400	-0.630	-0.965%	0.41万	0.00亿	0.000%
2026-09-07	65.180	65.300	65.620	64.500	0.290	0.446%	0.41万	0.00亿	0.000%
2026-09-04	66.120	65.010	66.120	65.000	-0.050	-0.077%	0.39万	0.00亿	0.000%
2026-09-03	65.220	65.060	65.600	64.910	0.060	0.092%	0.36万	0.00亿	0.000%
2026-09-02	65.010	65.000	65.710	64.660	-0.870	-1.321%	0.50万	0.00亿	0.000%
2026-09-01	65.000	65.870	66.880	65.000	0.200	0.305%	0.42万	0.00亿	0.000%
2026-08-31	66.200	65.670	66.960	65.110	-1.030	-1.544%	0.61万	0.00亿	0.000%
2026-08-28	67.000	66.700	67.940	66.400	-1.090	-1.608%	0.58万	0.00亿	0.000%
2026-08-27	67.330	67.790	68.200	66.220	-1.060	-1.540%	0.79万	0.00亿	0.000%
2026-08-26	67.090	68.850	69.740	66.090	1.610	2.394%	0.64万	0.00亿	0.000%
2026-08-25	66.180	67.240	67.480	66.010	0.960	1.448%	0.38万	0.00亿	0.000%
2026-08-24	67.830	66.280	67.840	65.690	-1.390	-2.054%	0.54万	0.00亿	0.000%
2026-08-21	65.500	67.670	68.150	64.550	1.890	2.873%	0.67万	0.00亿	0.000%
2026-08-20	68.200	65.780	68.300	65.630	-2.220	-3.265%	0.86万	0.00亿	0.000%
2026-08-19	70.510	68.000	71.370	68.000	-5.300	-7.231%	1.17万	0.00亿	0.000%
2026-08-18	70.250	73.300	76.010	68.700	4.200	6.078%	1.83万	0.00亿	0.000%
2026-08-17	68.500	69.100	69.400	67.620	0.780	1.142%	0.60万	0.00亿	0.000%
2026-08-14	67.990	68.320	69.300	67.700	-0.360	-0.524%	0.57万	0.00亿	0.000%
2026-08-13	68.320	68.680	70.320	68.000	-2.350	-3.308%	1.20万	0.00亿	0.000%
2026-08-12	71.530	71.030	72.000	70.200	0.650	0.924%	0.96万	0.00亿	0.000%
2026-08-11	69.980	70.380	71.600	69.000	0.960	1.383%	0.86万	0.00亿	0.000%
2026-08-10	70.850	69.420	71.800	69.060	-1.380	-1.949%	0.98万	0.00亿	0.000%
2026-08-07	70.500	70.800	71.000	68.500	0.350	0.497%	0.95万	0.00亿	0.000%
2026-08-06	69.000	70.450	71.400	68.110	1.150	1.659%	1.04万	0.00亿	0.000%
2026-08-05	68.010	69.300	69.980	68.010	1.300	1.912%	0.95万	0.00亿	0.000%
2026-08-04	66.500	68.000	68.000	65.750	2.240	3.406%	0.90万	0.00亿	0.000%
2026-08-03	65.450	65.760	67.670	65.160	-1.190	-1.777%	0.92万	0.00亿	0.000%
2026-07-31	63.380	66.950	68.800	63.380	-1.270	-1.862%	1.57万	0.00亿	0.000%
2026-07-30	68.250	68.220	71.200	68.220	-7.580	-10.000%	1.46万	0.00亿	0.000%
2026-07-29	75.110	75.800	76.100	72.600	1.070	1.432%	1.28万	0.00亿	0.000%
2026-07-28	69.820	74.730	76.190	69.100	3.490	4.899%	1.53万	0.00亿	0.000%
2026-07-27	67.400	71.240	72.660	67.000	1.510	2.165%	1.32万	0.00亿	0.000%
2026-07-24	66.010	69.730	71.700	64.680	2.080	3.075%	1.22万	0.00亿	0.000%
2026-07-23	63.810	67.650	70.000	63.600	3.440	5.357%	1.32万	0.00亿	0.000%
2026-07-22	64.010	64.210	66.200	63.810	-2.590	-3.877%	1.09万	0.00亿	0.000%
2026-07-21	64.980	66.800	67.990	63.890	2.800	4.375%	1.48万	0.00亿	0.000%
2026-07-20	69.950	64.000	69.950	63.560	-6.620	-9.374%	1.62万	0.00亿	0.000%
2026-07-17	77.610	70.620	77.640	70.620	-7.850	-10.004%	1.58万	0.00亿	0.000%
2026-07-16	81.100	78.470	85.000	78.470	-8.720	-10.001%	2.85万	0.00亿	0.000%
2026-07-15	85.000	87.190	87.190	82.110	7.930	10.005%	1.19万	0.00亿	0.000%
2026-07-14	77.000	79.260	79.260	76.950	7.210	10.007%	0.97万	0.00亿	0.000%
2026-07-13	71.600	72.050	72.490	68.760	1.430	2.025%	0.95万	0.00亿	0.000%
2026-07-10	71.550	70.620	72.830	69.780	-2.610	-3.564%	1.02万	0.00亿	0.000%
2026-07-09	71.500	73.230	73.520	68.250	1.540	2.148%	1.45万	0.00亿	0.000%
2026-07-08	73.150	71.690	75.490	70.300	-0.730	-1.008%	1.31万	0.00亿	0.000%
2026-07-07	75.360	72.420	76.800	72.080	-4.390	-5.715%	1.64万	0.00亿	0.000%
2026-07-06	74.380	76.810	79.330	72.800	2.540	3.420%	2.52万	0.00亿	0.000%
2026-07-03	69.100	74.270	74.270	68.100	6.750	9.997%	1.86万	0.00亿	0.000%
2026-07-02	67.340	67.520	71.200	67.320	-1.380	-2.003%	1.39万	0.00亿	0.000%
2026-07-01	70.980	68.900	72.030	67.010	3.110	4.727%	2.10万	0.00亿	0.000%
2026-06-30	66.000	65.790	67.890	62.000	-2.520	-3.689%	2.08万	0.00亿	0.000%
2026-06-29	74.030	68.310	75.690	68.310	-7.590	-10.000%	2.15万	0.00亿	0.000%
2026-06-26	82.330	75.900	83.260	75.900	-7.470	-8.960%	1.69万	0.00亿	0.000%
2026-06-25	80.000	83.370	84.500	79.010	3.390	4.239%	1.83万	0.00亿	0.000%
2026-06-24	78.530	79.980	81.390	76.000	0.590	0.743%	1.35万	0.00亿	0.000%
2026-06-23	78.040	79.390	82.400	76.260	1.030	1.314%	1.43万	0.00亿	0.000%
2026-06-22	82.000	78.360	83.000	77.050	-2.500	-3.092%	1.42万	0.00亿	0.000%
2026-06-18	76.830	80.860	83.070	76.540	3.260	4.201%	1.69万	0.00亿	0.000%
2026-06-17	82.440	77.600	85.680	77.310	-5.660	-6.798%	2.30万	0.00亿	0.000%
2026-06-16	76.000	83.260	83.260	75.700	7.570	10.001%	1.68万	0.00亿	0.000%
2026-06-15	74.810	75.690	76.560	74.500	-1.100	-1.432%	1.13万	0.00亿	0.000%
2026-06-12	76.830	76.790	78.930	76.100	0.600	0.788%	1.08万	0.00亿	0.000%
2026-06-11	75.350	76.190	79.200	73.800	-0.390	-0.509%	1.20万	0.00亿	0.000%
2026-06-10	80.570	76.580	80.790	76.310	-3.120	-3.915%	1.05万	0.00亿	0.000%
2026-06-09	78.000	79.700	81.000	78.000	2.560	3.319%	1.24万	0.00亿	0.000%
2026-06-08	76.000	77.140	81.970	75.500	-1.190	-1.519%	1.26万	0.00亿	0.000%
2026-06-05	81.000	78.330	81.220	76.500	-2.505	-3.099%	1.43万	0.00亿	0.000%
2026-06-04	83.145	80.835	83.215	78.775	-2.860	-3.417%	1.63万	0.00亿	0.000%
2026-06-03	84.055	83.695	85.975	82.255	0.800	0.965%	1.12万	0.00亿	0.000%
2026-06-02	84.975	82.895	84.975	80.105	-3.180	-3.694%	1.50万	0.00亿	0.000%
2026-06-01	91.985	86.075	92.955	84.175	-7.460	-7.976%	2.03万	0.00亿	0.000%
2026-05-29	95.555	93.535	96.375	93.035	-1.020	-1.079%	0.70万	0.00亿	0.000%
2026-05-28	94.475	94.555	95.675	92.975	-0.400	-0.421%	0.83万	0.00亿	0.000%
2026-05-27	97.085	94.955	98.275	93.155	-4.330	-4.361%	1.31万	0.00亿	0.000%
2026-05-26	93.775	99.285	101.965	93.055	6.460	6.959%	2.02万	0.00亿	0.000%
2026-05-25	94.975	92.825	96.965	92.445	-3.470	-3.604%	1.27万	0.00亿	0.000%
2026-05-22	98.135	96.295	98.135	94.985	-1.840	-1.875%	1.14万	0.00亿	0.000%
2026-05-21	100.975	98.135	101.285	97.975	-1.840	-1.840%	1.25万	0.00亿	0.000%
2026-05-20	98.035	99.975	101.535	98.025	0.800	0.807%	1.13万	0.00亿	0.000%
2026-05-19	102.975	99.175	103.375	98.375	-3.590	-3.493%	1.63万	0.00亿	0.000%
2026-05-18	99.975	102.765	107.215	98.995	0.690	0.676%	1.73万	0.00亿	0.000%
2026-05-15	100.415	102.075	104.965	100.415	-0.970	-0.941%	1.64万	0.00亿	0.000%
2026-05-14	109.265	103.045	109.275	101.995	-6.230	-5.701%	2.36万	0.00亿	0.000%
2026-05-13	117.725	109.275	117.725	105.395	-7.830	-6.686%	3.39万	0.00亿	0.000%
2026-05-12	115.975	117.105	122.075	113.775	3.700	3.263%	4.05万	0.00亿	0.000%
2026-05-11	106.895	113.405	113.405	106.475	10.310	10.000%	1.59万	0.00亿	0.000%
2026-05-08	102.715	103.095	105.185	102.255	-0.040	-0.039%	1.33万	0.00亿	0.000%
2026-05-07	102.535	103.135	104.275	101.075	-0.230	-0.223%	1.46万	0.00亿	0.000%
2026-05-06	103.775	103.365	106.775	103.015	1.350	1.323%	1.85万	0.00亿	0.000%
2026-04-30	99.565	102.015	107.045	99.275	2.090	2.092%	2.06万	0.00亿	0.000%
2026-04-29	98.925	99.925	101.925	98.875	-2.040	-2.001%	1.55万	0.00亿	0.000%
2026-04-28	105.975	101.965	105.975	101.275	-6.530	-6.019%	1.88万	0.00亿	0.000%
2026-04-27	108.305	108.495	113.975	106.475	1.720	1.611%	2.24万	0.00亿	0.000%
2026-04-24	110.615	106.775	112.475	106.715	-4.490	-4.035%	1.71万	0.00亿	0.000%
2026-04-23	116.095	111.265	116.095	110.975	-4.620	-3.987%	1.63万	0.00亿	0.000%
2026-04-22	115.875	115.885	117.175	113.185	0.130	0.112%	1.72万	0.00亿	0.000%
2026-04-21	115.075	115.755	116.305	110.575	-0.720	-0.618%	2.26万	0.00亿	0.000%
2026-04-20	121.975	116.475	122.275	114.975	-3.380	-2.820%	2.97万	0.00亿	0.000%
2026-04-17	114.975	119.855	122.905	111.975	6.880	6.090%	3.19万	0.00亿	0.000%
2026-04-16	110.975	112.975	114.375	108.125	-0.050	-0.044%	2.55万	0.00亿	0.000%
2026-04-15	115.325	113.025	117.755	111.865	-7.100	-5.911%	3.57万	0.00亿	0.000%
2026-04-14	111.865	120.125	123.915	110.975	4.310	3.721%	5.20万	0.00亿	0.000%
2026-04-13	106.575	115.815	115.815	100.975	0.000	0.000%	5.10万	0.00亿	0.000%
2026-04-10	96.165	105.285	105.285	95.715	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-09	95.435	95.715	96.925	94.045	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-08	93.975	96.575	96.655	93.925	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-07	91.855	91.985	92.895	90.035	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-03	93.525	91.985	94.405	91.975	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-02	99.795	92.145	100.485	91.005	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-01	100.955	99.715	100.975	97.975	0.000	0.000%	1.41万	0.00亿	0.000%