*ST天宜（688033）历史行情
以下为*ST天宜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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.180 | 7.170 | 7.290 | 7.130 | -0.040 | -0.555% | 115.98万 | 0.08亿 | 0.206% |
| 2026-10-07 | 7.290 | 7.210 | 7.370 | 7.130 | -0.080 | -1.097% | 221.96万 | 0.16亿 | 0.395% |
| 2026-10-06 | 7.290 | 7.210 | 7.370 | 7.130 | -0.080 | -1.097% | 221.96万 | 0.16亿 | 0.395% |
| 2026-10-05 | 7.290 | 7.210 | 7.370 | 7.130 | -0.080 | -1.097% | 221.96万 | 0.16亿 | 0.395% |
| 2026-10-02 | 7.290 | 7.210 | 7.370 | 7.130 | -0.080 | -1.097% | 221.96万 | 0.16亿 | 0.395% |
| 2026-10-01 | 7.290 | 7.210 | 7.370 | 7.130 | -0.080 | -1.097% | 221.96万 | 0.16亿 | 0.395% |
| 2026-09-30 | 7.290 | 7.210 | 7.370 | 7.130 | -0.080 | -1.097% | 221.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.150 | 7.290 | 7.360 | 7.100 | 0.140 | 1.958% | 314.56万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.510 | 7.150 | 7.590 | 7.150 | -0.360 | -4.794% | 384.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.290 | 7.510 | 7.670 | 7.290 | 0.160 | 2.177% | 555.15万 | 0.42亿 | 0.987% |
| 2026-09-24 | 7.290 | 7.510 | 7.670 | 7.290 | 0.160 | 2.177% | 555.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.330 | 7.350 | 7.370 | 7.230 | 0.060 | 0.823% | 200.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.290 | 7.290 | 7.390 | 7.210 | 0.010 | 0.137% | 273.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.260 | 7.280 | 7.420 | 7.260 | -0.040 | -0.546% | 339.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.490 | 7.320 | 7.580 | 7.200 | -0.110 | -1.480% | 491.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.180 | 7.430 | 7.480 | 7.180 | 0.120 | 1.642% | 504.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.220 | 7.310 | 7.350 | 7.180 | 0.000 | 0.000% | 344.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.080 | 7.310 | 7.450 | 6.970 | 0.290 | 4.131% | 785.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.170 | 7.020 | 7.170 | 6.920 | -0.120 | -1.681% | 452.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.180 | 7.140 | 7.270 | 7.010 | -0.130 | -1.788% | 617.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.250 | 7.270 | 7.480 | 7.210 | -0.090 | -1.223% | 692.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.650 | 7.360 | 7.690 | 6.560 | 0.800 | 12.195% | 1,694.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.620 | 6.560 | 6.660 | 6.550 | -0.050 | -0.756% | 246.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.800 | 6.610 | 6.800 | 6.570 | -0.100 | -1.490% | 385.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.610 | 6.710 | 6.770 | 6.550 | 0.190 | 2.914% | 539.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.600 | 6.520 | 6.620 | 6.500 | -0.120 | -1.807% | 271.06万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.610 | 6.640 | 6.750 | 6.450 | 0.010 | 0.151% | 628.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.230 | 6.630 | 6.690 | 6.190 | 0.430 | 6.935% | 1,064.65万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.120 | 6.200 | 6.330 | 6.070 | 0.080 | 1.307% | 499.50万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.050 | 6.120 | 6.160 | 6.040 | 0.070 | 1.157% | 369.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.140 | 6.050 | 6.160 | 6.000 | -0.100 | -1.626% | 388.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.190 | 6.150 | 6.190 | 6.050 | 0.060 | 0.985% | 388.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.110 | 6.090 | 6.120 | 6.010 | 0.010 | 0.164% | 298.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.920 | 6.080 | 6.090 | 5.860 | 0.130 | 2.185% | 453.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.940 | 5.950 | 5.960 | 5.860 | 0.010 | 0.168% | 211.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.980 | 5.940 | 5.980 | 5.900 | 0.000 | 0.000% | 218.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.120 | 5.940 | 6.120 | 5.910 | -0.160 | -2.623% | 474.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.090 | 6.100 | 6.390 | 6.020 | 0.010 | 0.164% | 524.76万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.130 | 6.090 | 6.130 | 6.010 | -0.010 | -0.164% | 400.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.100 | 6.100 | 6.130 | 6.010 | 0.000 | 0.000% | 315.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.180 | 6.100 | 6.180 | 6.100 | -0.090 | -1.454% | 415.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.180 | 6.190 | 6.190 | 6.150 | 0.020 | 0.324% | 357.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.170 | 6.170 | 6.230 | 6.150 | -0.010 | -0.162% | 420.22万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.240 | 6.180 | 6.240 | 6.140 | -0.090 | -1.435% | 360.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.360 | 6.270 | 6.360 | 6.160 | -0.010 | -0.159% | 490.86万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.340 | 6.280 | 6.340 | 6.180 | -0.060 | -0.946% | 374.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.300 | 6.340 | 6.340 | 6.240 | 0.040 | 0.635% | 293.11万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.330 | 6.300 | 6.380 | 6.280 | -0.040 | -0.631% | 312.70万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.320 | 6.340 | 6.450 | 6.290 | 0.110 | 1.766% | 333.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.110 | 6.230 | 6.260 | 6.110 | 0.080 | 1.301% | 283.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.230 | 6.150 | 6.260 | 6.100 | -0.100 | -1.600% | 265.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.270 | 6.250 | 6.330 | 6.170 | 0.020 | 0.321% | 244.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.250 | 6.230 | 6.380 | 6.180 | -0.070 | -1.111% | 222.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.300 | 6.300 | 6.350 | 6.070 | 0.060 | 0.962% | 329.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.160 | 6.240 | 6.560 | 6.110 | 0.060 | 0.971% | 325.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.090 | 6.180 | 6.230 | 6.090 | 0.100 | 1.645% | 241.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.150 | 6.080 | 6.290 | 6.030 | -0.210 | -3.339% | 347.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.100 | 6.290 | 6.400 | 5.940 | 0.120 | 1.945% | 409.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.530 | 6.170 | 6.680 | 6.000 | -0.330 | -5.077% | 412.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.820 | 6.500 | 6.820 | 6.480 | -0.320 | -4.692% | 405.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.030 | 6.820 | 7.130 | 6.800 | -0.260 | -3.672% | 327.23万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.020 | 7.080 | 7.150 | 6.950 | 0.080 | 1.143% | 288.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.020 | 7.000 | 7.090 | 6.910 | -0.030 | -0.427% | 352.69万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.850 | 7.030 | 7.180 | 6.700 | 0.130 | 1.884% | 715.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.680 | 6.900 | 6.950 | 6.590 | 0.230 | 3.448% | 439.90万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.600 | 6.670 | 6.750 | 6.480 | 0.070 | 1.061% | 255.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.780 | 6.600 | 6.900 | 6.530 | -0.180 | -2.655% | 352.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.890 | 6.780 | 7.050 | 6.740 | -0.110 | -1.597% | 479.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.850 | 6.890 | 7.270 | 6.810 | -0.010 | -0.145% | 766.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.370 | 6.900 | 7.070 | 6.310 | 0.510 | 7.981% | 1,112.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.370 | 6.390 | 6.490 | 6.220 | 0.020 | 0.314% | 553.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.170 | 6.370 | 6.500 | 6.060 | 0.170 | 2.742% | 867.22万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.670 | 6.200 | 6.200 | 5.530 | 0.530 | 9.347% | 1,046.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.240 | 5.670 | 6.240 | 5.630 | -0.510 | -8.252% | 1,080.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.280 | 6.180 | 6.360 | 6.150 | 0.090 | 1.478% | 667.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.300 | 6.090 | 6.430 | 6.050 | -0.270 | -4.245% | 754.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.290 | 6.360 | 6.510 | 6.260 | -0.070 | -1.089% | 561.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.510 | 6.430 | 6.580 | 6.360 | -0.080 | -1.229% | 506.22万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.350 | 6.510 | 6.580 | 6.000 | 0.130 | 2.038% | 1,059.67万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.640 | 6.380 | 6.640 | 6.380 | -0.300 | -4.491% | 728.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.840 | 6.680 | 6.950 | 6.670 | -0.100 | -1.475% | 579.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.040 | 6.780 | 7.070 | 6.750 | -0.210 | -3.004% | 705.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.600 | 6.990 | 7.090 | 6.600 | 0.380 | 5.749% | 632.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.580 | 6.610 | 6.750 | 6.460 | 0.080 | 1.225% | 669.39万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.790 | 6.530 | 6.920 | 6.480 | -0.260 | -3.829% | 673.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.970 | 6.790 | 6.970 | 6.580 | -0.130 | -1.879% | 886.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.090 | 6.920 | 7.180 | 6.880 | -0.080 | -1.143% | 678.74万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.050 | 7.000 | 7.290 | 6.980 | -0.230 | -3.181% | 769.83万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.350 | 7.230 | 7.380 | 7.130 | -0.080 | -1.094% | 688.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.620 | 7.310 | 7.840 | 7.070 | -0.400 | -5.188% | 873.69万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.810 | 7.710 | 8.140 | 7.600 | -0.180 | -2.281% | 1,241.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.190 | 7.890 | 7.900 | 7.040 | 0.500 | 6.766% | 1,688.43万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.230 | 7.390 | 7.780 | 6.230 | -0.400 | -5.135% | 2,709.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.870 | 7.790 | 8.170 | 7.770 | -0.120 | -1.517% | 780.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.890 | 7.910 | 7.990 | 7.800 | 0.060 | 0.764% | 574.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.000 | 7.850 | 8.000 | 7.770 | -0.090 | -1.134% | 589.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.020 | 7.940 | 8.140 | 7.800 | -0.070 | -0.874% | 1,029.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.250 | 8.010 | 8.290 | 7.980 | -0.220 | -2.673% | 1,142.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.070 | 8.230 | 8.300 | 8.060 | 0.180 | 2.236% | 843.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.330 | 8.050 | 8.330 | 8.010 | -0.230 | -2.778% | 1,056.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.000 | 8.280 | 9.120 | 8.240 | -0.200 | -2.358% | 1,905.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.350 | 8.480 | 8.690 | 8.160 | 0.120 | 1.435% | 1,067.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.580 | 8.360 | 8.580 | 7.980 | -0.220 | -2.564% | 1,851.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.680 | 8.580 | 9.000 | 8.250 | -0.200 | -2.278% | 1,915.53万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.650 | 8.780 | 8.880 | 8.560 | 0.200 | 2.331% | 1,587.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.280 | 8.580 | 8.710 | 8.200 | 0.350 | 4.253% | 2,477.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.470 | 8.230 | 8.710 | 8.190 | -0.180 | -2.140% | 2,307.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.180 | 8.410 | 8.480 | 8.170 | 0.480 | 6.053% | 2,392.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.060 | 7.930 | 7.930 | 6.880 | 1.030 | 14.928% | 2,692.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.640 | 6.900 | 7.110 | 6.620 | 0.320 | 4.863% | 2,957.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.580 | 6.580 | 7.110 | 6.580 | -1.650 | -20.049% | 4,635.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.850 | 8.230 | 8.550 | 7.730 | 0.330 | 4.177% | 2,320.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.900 | 7.900 | 7.960 | 7.710 | -0.060 | -0.754% | 960.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.630 | 7.960 | 8.000 | 7.450 | 0.330 | 4.325% | 1,361.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.780 | 7.630 | 7.800 | 7.500 | -0.120 | -1.548% | 1,289.07万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.060 | 7.750 | 8.200 | 7.720 | -0.320 | -3.965% | 1,651.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.190 | 8.070 | 8.220 | 8.060 | -0.140 | -1.705% | 924.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.320 | 8.210 | 8.380 | 8.200 | -0.100 | -1.203% | 806.27万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.340 | 8.310 | 8.390 | 8.180 | -0.040 | -0.479% | 1,101.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.270 | 8.350 | 8.440 | 8.110 | 0.070 | 0.845% | 1,395.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.250 | 8.280 | 8.340 | 8.170 | 0.030 | 0.364% | 825.31万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.600 | 8.250 | 8.650 | 8.190 | -0.320 | -3.734% | 1,459.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.380 | 8.570 | 8.640 | 8.380 | 0.210 | 2.512% | 1,193.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.180 | 8.360 | 8.400 | 8.160 | 0.070 | 0.844% | 861.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.270 | 8.290 | 8.440 | 8.270 | 0.000 | 0.000% | 867.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.420 | 8.260 | 8.440 | 8.220 | 0.000 | 0.000% | 1,151.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.320 | 8.510 | 8.530 | 8.300 | 0.000 | 0.000% | 1,206.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.130 | 8.210 | 8.420 | 8.120 | 0.000 | 0.000% | 957.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.150 | 8.130 | 8.330 | 7.970 | 0.000 | 0.000% | 1,430.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.230 | 8.080 | 8.320 | 8.030 | 0.000 | 0.000% | 1,065.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.220 | 8.280 | 8.350 | 8.140 | 0.000 | 0.000% | 1,119.78万 | 0.00亿 | 0.000% |