天准科技（688003）历史行情

以下为天准科技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	70.050	66.220	70.060	62.670	-3.050	-4.403%	426.90万	2.80亿	2.192%
2026-10-08	72.000	69.270	74.600	68.330	-2.630	-3.658%	299.09万	0.00亿	0.000%
2026-10-07	75.600	71.900	75.610	71.700	-2.560	-3.438%	262.61万	1.92亿	1.348%
2026-10-06	75.600	71.900	75.610	71.700	-2.560	-3.438%	262.61万	1.92亿	1.348%
2026-10-05	75.600	71.900	75.610	71.700	-2.560	-3.438%	262.61万	1.92亿	1.348%
2026-10-02	75.600	71.900	75.610	71.700	-2.560	-3.438%	262.61万	1.92亿	1.348%
2026-10-01	75.600	71.900	75.610	71.700	-2.560	-3.438%	262.61万	1.92亿	1.348%
2026-09-30	75.600	71.900	75.610	71.700	-2.560	-3.438%	262.61万	0.00亿	0.000%
2026-09-29	74.650	74.460	75.750	74.000	-0.230	-0.308%	238.05万	0.00亿	0.000%
2026-09-28	80.180	74.690	80.380	73.630	-4.610	-5.813%	343.95万	0.00亿	0.000%
2026-09-27	81.890	79.300	82.920	79.100	-3.500	-4.227%	271.40万	2.18亿	1.393%
2026-09-24	81.890	79.300	82.920	79.100	-3.500	-4.227%	271.40万	0.00亿	0.000%
2026-09-23	82.300	82.800	84.370	81.360	0.950	1.161%	387.58万	0.00亿	0.000%
2026-09-22	83.180	81.850	84.610	81.620	-0.350	-0.426%	311.26万	0.00亿	0.000%
2026-09-21	83.500	82.200	84.510	81.400	-1.500	-1.792%	386.73万	0.00亿	0.000%
2026-09-18	82.500	83.700	84.600	81.280	2.500	3.079%	448.74万	0.00亿	0.000%
2026-09-17	82.340	81.200	83.500	80.600	-0.830	-1.012%	277.74万	0.00亿	0.000%
2026-09-16	79.500	82.030	83.100	78.020	2.930	3.704%	422.19万	0.00亿	0.000%
2026-09-15	79.600	79.100	81.260	78.450	-0.010	-0.013%	287.55万	0.00亿	0.000%
2026-09-14	75.000	79.110	80.280	73.650	3.170	4.174%	498.92万	0.00亿	0.000%
2026-09-11	77.460	75.940	77.460	72.000	-2.030	-2.604%	433.86万	0.00亿	0.000%
2026-09-10	79.280	77.970	79.990	77.560	-2.070	-2.586%	286.75万	0.00亿	0.000%
2026-09-09	81.000	80.040	83.200	79.300	-0.370	-0.460%	312.33万	0.00亿	0.000%
2026-09-08	80.530	80.410	83.500	79.800	-0.090	-0.112%	458.78万	0.00亿	0.000%
2026-09-07	76.000	80.500	81.300	74.080	5.490	7.319%	608.92万	0.00亿	0.000%
2026-09-04	78.200	75.010	81.770	74.360	-2.500	-3.225%	452.19万	0.00亿	0.000%
2026-09-03	77.510	77.510	78.380	75.700	0.880	1.148%	335.27万	0.00亿	0.000%
2026-09-02	76.400	76.630	77.760	75.510	-1.250	-1.605%	407.84万	0.00亿	0.000%
2026-09-01	82.530	77.880	82.880	77.300	-4.970	-5.999%	604.45万	0.00亿	0.000%
2026-08-31	78.760	82.850	83.480	78.760	1.860	2.297%	424.72万	0.00亿	0.000%
2026-08-28	84.030	80.990	85.080	80.950	-4.070	-4.785%	540.81万	0.00亿	0.000%
2026-08-27	79.660	85.060	85.350	78.200	2.780	3.379%	876.52万	0.00亿	0.000%
2026-08-26	81.850	82.280	83.500	79.510	0.480	0.587%	476.10万	0.00亿	0.000%
2026-08-25	81.410	81.800	82.730	77.860	-0.940	-1.136%	489.08万	0.00亿	0.000%
2026-08-24	85.400	82.740	87.490	80.360	-2.260	-2.659%	567.02万	0.00亿	0.000%
2026-08-21	86.280	85.000	89.870	83.010	-2.160	-2.478%	678.84万	0.00亿	0.000%
2026-08-20	84.000	87.160	89.990	83.880	5.650	6.932%	1,108.53万	0.00亿	0.000%
2026-08-19	85.980	81.510	88.000	80.620	-8.690	-9.634%	930.84万	0.00亿	0.000%
2026-08-18	93.540	90.200	93.690	87.190	-4.600	-4.852%	1,020.09万	0.00亿	0.000%
2026-08-17	82.000	94.800	94.800	82.000	15.800	20.000%	1,220.55万	0.00亿	0.000%
2026-08-14	78.480	79.000	79.980	76.310	1.500	1.935%	402.00万	0.00亿	0.000%
2026-08-13	80.990	77.500	82.780	77.110	-2.430	-3.040%	488.56万	0.00亿	0.000%
2026-08-12	78.060	79.930	80.250	77.000	1.870	2.396%	389.19万	0.00亿	0.000%
2026-08-11	76.600	78.060	79.290	74.810	0.560	0.723%	506.27万	0.00亿	0.000%
2026-08-10	78.950	77.500	79.230	75.510	-1.400	-1.774%	390.17万	0.00亿	0.000%
2026-08-07	77.750	78.900	79.480	75.680	1.240	1.597%	524.28万	0.00亿	0.000%
2026-08-06	74.000	77.660	78.300	73.660	1.870	2.467%	537.62万	0.00亿	0.000%
2026-08-05	70.600	75.790	77.270	70.000	4.990	7.048%	628.55万	0.00亿	0.000%
2026-08-04	64.080	70.800	71.450	63.650	7.140	11.216%	760.72万	0.00亿	0.000%
2026-08-03	68.810	63.660	69.560	63.510	-5.140	-7.471%	626.92万	0.00亿	0.000%
2026-07-31	70.700	68.800	73.800	68.800	4.350	6.749%	799.05万	0.00亿	0.000%
2026-07-30	70.860	64.450	71.360	63.830	-5.510	-7.876%	785.75万	0.00亿	0.000%
2026-07-29	72.890	69.960	73.010	65.510	-1.140	-1.603%	799.59万	0.00亿	0.000%
2026-07-28	74.960	71.100	76.390	70.280	-5.100	-6.693%	385.94万	0.00亿	0.000%
2026-07-27	74.280	76.200	76.660	72.280	2.010	2.709%	432.13万	0.00亿	0.000%
2026-07-24	74.500	74.190	76.030	72.240	0.160	0.216%	455.20万	0.00亿	0.000%
2026-07-23	76.880	74.030	78.560	73.360	-2.410	-3.153%	492.08万	0.00亿	0.000%
2026-07-22	78.040	76.440	82.000	76.110	-3.310	-4.150%	921.09万	0.00亿	0.000%
2026-07-21	67.790	79.750	79.750	62.770	13.290	19.997%	957.33万	0.00亿	0.000%
2026-07-20	76.900	66.460	78.000	63.790	-8.380	-11.197%	894.10万	0.00亿	0.000%
2026-07-17	82.000	74.840	82.570	73.200	-7.160	-8.732%	708.13万	0.00亿	0.000%
2026-07-16	85.500	82.000	87.490	81.000	-4.790	-5.519%	462.74万	0.00亿	0.000%
2026-07-15	92.030	86.790	92.100	85.600	-3.540	-3.919%	407.76万	0.00亿	0.000%
2026-07-14	88.430	90.330	91.480	86.100	2.840	3.246%	534.44万	0.00亿	0.000%
2026-07-13	95.800	87.490	96.320	86.880	-9.000	-9.327%	623.07万	0.00亿	0.000%
2026-07-10	104.660	96.490	106.690	96.000	-6.380	-6.202%	628.26万	0.00亿	0.000%
2026-07-09	99.900	102.870	103.700	95.330	4.660	4.745%	574.83万	0.00亿	0.000%
2026-07-08	99.340	98.210	100.990	95.390	-0.760	-0.768%	460.53万	0.00亿	0.000%
2026-07-07	104.290	98.970	104.440	97.200	-5.530	-5.292%	680.27万	0.00亿	0.000%
2026-07-06	111.550	104.500	112.750	104.000	-6.400	-5.771%	705.65万	0.00亿	0.000%
2026-07-03	115.610	110.900	116.850	109.000	-5.140	-4.430%	717.21万	0.00亿	0.000%
2026-07-02	121.520	116.040	128.170	113.880	-14.700	-11.244%	992.62万	0.00亿	0.000%
2026-07-01	127.990	130.740	138.000	123.340	3.440	2.702%	1,114.81万	0.00亿	0.000%
2026-06-30	119.550	127.300	128.010	119.550	6.380	5.276%	788.18万	0.00亿	0.000%
2026-06-29	128.640	120.920	133.220	113.230	-7.000	-5.472%	1,158.30万	0.00亿	0.000%
2026-06-26	114.000	127.920	133.220	114.000	10.590	9.026%	1,224.86万	0.00亿	0.000%
2026-06-25	123.000	117.330	123.860	112.550	-2.860	-2.380%	765.24万	0.00亿	0.000%
2026-06-24	111.000	120.190	120.430	107.280	7.640	6.788%	819.29万	0.00亿	0.000%
2026-06-23	112.430	112.550	114.300	107.070	-2.450	-2.130%	681.42万	0.00亿	0.000%
2026-06-22	124.000	115.000	126.220	108.000	-9.420	-7.571%	1,336.72万	0.00亿	0.000%
2026-06-18	117.600	124.420	128.880	115.010	8.220	7.074%	1,250.15万	0.00亿	0.000%
2026-06-17	107.890	116.200	117.440	107.100	6.840	6.255%	1,182.94万	0.00亿	0.000%
2026-06-16	106.920	109.360	110.890	105.080	0.760	0.700%	890.74万	0.00亿	0.000%
2026-06-15	103.660	108.600	109.000	103.020	3.110	2.948%	1,057.40万	0.00亿	0.000%
2026-06-12	100.450	105.490	114.600	99.380	9.920	10.380%	1,407.14万	0.00亿	0.000%
2026-06-11	95.000	95.570	100.500	93.880	-2.950	-2.994%	748.47万	0.00亿	0.000%
2026-06-10	96.200	98.520	98.980	92.300	-2.780	-2.744%	1,073.13万	0.00亿	0.000%
2026-06-09	108.000	101.300	109.940	100.000	-9.080	-8.226%	1,225.79万	0.00亿	0.000%
2026-06-08	99.060	110.380	112.000	97.220	5.380	5.124%	988.42万	0.00亿	0.000%
2026-06-05	105.630	105.000	110.010	102.880	-2.403	-2.237%	722.29万	0.00亿	0.000%
2026-06-04	105.253	107.403	113.933	105.003	-3.410	-3.077%	768.89万	0.00亿	0.000%
2026-06-03	100.243	110.813	116.873	98.533	13.500	13.873%	1,032.59万	0.00亿	0.000%
2026-06-02	95.403	97.313	99.503	94.883	3.110	3.301%	587.86万	0.00亿	0.000%
2026-06-01	101.613	94.203	104.013	93.503	-7.260	-7.155%	673.10万	0.00亿	0.000%
2026-05-29	113.503	101.463	117.243	100.073	-10.350	-9.257%	851.99万	0.00亿	0.000%
2026-05-28	104.503	111.813	114.603	100.463	7.410	7.097%	957.88万	0.00亿	0.000%
2026-05-27	93.553	104.403	107.863	93.553	8.910	9.331%	938.61万	0.00亿	0.000%
2026-05-26	98.313	95.493	100.633	94.603	-5.330	-5.286%	707.71万	0.00亿	0.000%
2026-05-25	102.763	100.823	103.413	98.383	-2.980	-2.871%	761.32万	0.00亿	0.000%
2026-05-22	95.753	103.803	104.783	95.753	8.820	9.286%	829.16万	0.00亿	0.000%
2026-05-21	99.173	94.983	102.493	94.313	-4.810	-4.820%	893.79万	0.00亿	0.000%
2026-05-20	98.963	99.793	102.613	98.813	-3.020	-2.937%	798.24万	0.00亿	0.000%
2026-05-19	103.923	102.813	104.703	99.163	-0.590	-0.571%	865.19万	0.00亿	0.000%
2026-05-18	99.503	103.403	108.943	99.503	7.450	7.764%	1,439.39万	0.00亿	0.000%
2026-05-15	88.533	95.953	98.493	88.533	5.820	6.457%	1,227.77万	0.00亿	0.000%
2026-05-14	92.643	90.133	96.493	88.903	-2.510	-2.709%	1,022.83万	0.00亿	0.000%
2026-05-13	75.673	92.643	92.643	75.533	15.520	20.124%	1,042.25万	0.00亿	0.000%
2026-05-12	76.583	77.123	78.703	74.313	0.300	0.391%	419.98万	0.00亿	0.000%
2026-05-11	77.823	76.823	78.083	75.263	-0.560	-0.724%	420.53万	0.00亿	0.000%
2026-05-08	78.503	77.383	79.373	76.403	-2.290	-2.874%	456.06万	0.00亿	0.000%
2026-05-07	73.983	79.673	80.863	71.493	8.720	12.290%	815.81万	0.00亿	0.000%
2026-05-06	71.893	70.953	72.583	70.173	-0.630	-0.880%	407.64万	0.00亿	0.000%
2026-04-30	70.203	71.583	72.393	69.013	2.280	3.290%	426.86万	0.00亿	0.000%
2026-04-29	69.423	69.303	70.403	68.333	-0.500	-0.716%	269.78万	0.00亿	0.000%
2026-04-28	70.503	69.803	72.003	69.003	-1.350	-1.897%	266.52万	0.00亿	0.000%
2026-04-27	71.003	71.153	74.053	70.403	2.610	3.808%	496.82万	0.00亿	0.000%
2026-04-24	67.953	68.543	69.483	67.823	0.310	0.454%	286.18万	0.00亿	0.000%
2026-04-23	70.793	68.233	71.633	67.103	-3.360	-4.693%	456.00万	0.00亿	0.000%
2026-04-22	70.103	71.593	72.273	70.103	0.730	1.030%	261.99万	0.00亿	0.000%
2026-04-21	70.113	70.863	71.963	70.113	-0.580	-0.812%	188.25万	0.00亿	0.000%
2026-04-20	73.373	71.443	73.373	70.193	-1.930	-2.630%	402.81万	0.00亿	0.000%
2026-04-17	71.423	73.373	74.833	70.193	1.940	2.716%	350.87万	0.00亿	0.000%
2026-04-16	71.983	71.433	75.503	70.093	2.730	3.974%	571.52万	0.00亿	0.000%
2026-04-15	69.903	68.703	71.183	68.303	-0.650	-0.937%	275.06万	0.00亿	0.000%
2026-04-14	67.953	69.353	70.103	67.953	1.370	2.015%	264.05万	0.00亿	0.000%
2026-04-13	67.173	67.983	70.003	67.173	0.000	0.000%	324.16万	0.00亿	0.000%
2026-04-10	69.493	68.013	71.683	68.013	0.000	0.000%	421.67万	0.00亿	0.000%
2026-04-09	67.803	69.323	70.163	66.683	0.000	0.000%	583.09万	0.00亿	0.000%
2026-04-08	65.523	68.583	71.403	64.853	0.000	0.000%	825.17万	0.00亿	0.000%
2026-04-07	61.013	63.853	65.863	60.503	0.000	0.000%	497.79万	0.00亿	0.000%
2026-04-03	57.593	60.913	63.003	56.353	0.000	0.000%	504.93万	0.00亿	0.000%
2026-04-02	59.303	57.513	59.653	56.723	0.000	0.000%	149.58万	0.00亿	0.000%
2026-04-01	58.703	59.663	60.113	58.513	0.000	0.000%	213.71万	0.00亿	0.000%