天奈科技（688116）历史行情

以下为天奈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
2026-10-02	33.840	33.750	34.660	33.620	0.020	0.059%	734.46万	2.51亿	2.004%
2026-10-01	33.840	33.750	34.660	33.620	0.020	0.059%	734.46万	2.51亿	2.004%
2026-09-30	33.840	33.750	34.660	33.620	0.020	0.059%	734.46万	0.00亿	0.000%
2026-09-29	32.500	33.730	34.260	32.390	1.470	4.557%	769.00万	0.00亿	0.000%
2026-09-28	33.560	32.260	33.790	31.900	-1.380	-4.102%	522.18万	0.00亿	0.000%
2026-09-27	34.240	33.640	34.500	33.560	-0.660	-1.924%	323.85万	1.10亿	0.884%
2026-09-24	34.240	33.640	34.500	33.560	-0.660	-1.924%	323.85万	0.00亿	0.000%
2026-09-23	33.850	34.300	34.440	33.750	0.420	1.240%	460.70万	0.00亿	0.000%
2026-09-22	33.830	33.880	34.480	33.790	0.350	1.044%	541.64万	0.00亿	0.000%
2026-09-21	34.110	33.530	34.380	33.530	-0.620	-1.816%	526.63万	0.00亿	0.000%
2026-09-18	34.110	34.150	34.580	33.950	0.200	0.589%	399.80万	0.00亿	0.000%
2026-09-17	33.400	33.950	34.220	33.230	0.270	0.802%	499.70万	0.00亿	0.000%
2026-09-16	33.000	33.680	33.980	32.400	0.580	1.752%	538.18万	0.00亿	0.000%
2026-09-15	32.510	33.100	34.070	32.350	0.610	1.878%	617.80万	0.00亿	0.000%
2026-09-14	31.970	32.490	32.560	31.320	0.520	1.627%	385.88万	0.00亿	0.000%
2026-09-11	33.000	31.970	33.290	31.590	-1.330	-3.994%	748.36万	0.00亿	0.000%
2026-09-10	33.650	33.300	33.730	33.220	-0.430	-1.275%	330.63万	0.00亿	0.000%
2026-09-09	34.120	33.730	34.310	33.540	-0.510	-1.489%	469.38万	0.00亿	0.000%
2026-09-08	34.500	34.240	34.850	34.010	-0.360	-1.040%	445.52万	0.00亿	0.000%
2026-09-07	35.000	34.600	35.750	34.330	-0.260	-0.746%	624.06万	0.00亿	0.000%
2026-09-04	35.500	34.860	36.050	34.630	-0.570	-1.609%	806.06万	0.00亿	0.000%
2026-09-03	34.950	35.430	35.580	34.500	0.560	1.606%	841.17万	0.00亿	0.000%
2026-09-02	34.000	34.870	35.390	33.710	0.730	2.138%	1,058.62万	0.00亿	0.000%
2026-09-01	33.580	34.140	34.520	33.500	0.450	1.336%	700.98万	0.00亿	0.000%
2026-08-31	33.430	33.690	33.880	32.560	0.180	0.537%	688.08万	0.00亿	0.000%
2026-08-28	33.430	33.510	34.200	33.300	-0.070	-0.208%	543.99万	0.00亿	0.000%
2026-08-27	33.080	33.580	33.580	32.740	0.320	0.962%	620.61万	0.00亿	0.000%
2026-08-26	32.490	33.260	33.740	32.040	0.960	2.972%	909.23万	0.00亿	0.000%
2026-08-25	33.010	32.300	33.280	31.980	0.630	1.989%	731.13万	0.00亿	0.000%
2026-08-24	31.930	31.670	32.860	31.160	-0.530	-1.646%	554.88万	0.00亿	0.000%
2026-08-21	31.720	32.200	32.860	31.340	0.660	2.093%	570.16万	0.00亿	0.000%
2026-08-20	31.450	31.540	32.070	31.450	0.090	0.286%	372.47万	0.00亿	0.000%
2026-08-19	32.700	31.450	33.000	31.330	-1.510	-4.581%	694.72万	0.00亿	0.000%
2026-08-18	33.880	32.960	33.880	32.550	-0.540	-1.612%	493.47万	0.00亿	0.000%
2026-08-17	32.600	33.500	33.550	32.020	0.950	2.919%	613.06万	0.00亿	0.000%
2026-08-14	33.090	32.550	33.620	32.420	-0.330	-1.004%	514.92万	0.00亿	0.000%
2026-08-13	33.500	32.880	33.780	32.860	-0.620	-1.851%	480.24万	0.00亿	0.000%
2026-08-12	33.450	33.500	34.050	33.360	-0.010	-0.030%	536.58万	0.00亿	0.000%
2026-08-11	33.700	33.510	33.930	33.210	-0.180	-0.534%	396.37万	0.00亿	0.000%
2026-08-10	33.600	33.690	33.980	33.210	0.190	0.567%	600.57万	0.00亿	0.000%
2026-08-07	33.450	33.500	33.630	32.950	0.040	0.120%	624.93万	0.00亿	0.000%
2026-08-06	34.000	33.460	34.160	33.210	-0.760	-2.221%	670.76万	0.00亿	0.000%
2026-08-05	33.800	34.220	34.480	33.710	0.350	1.033%	631.34万	0.00亿	0.000%
2026-08-04	34.200	33.870	34.750	33.780	-0.380	-1.109%	702.66万	0.00亿	0.000%
2026-08-03	33.900	34.250	34.640	33.640	0.050	0.146%	437.76万	0.00亿	0.000%
2026-07-31	34.590	34.200	34.750	33.640	0.540	1.604%	820.98万	0.00亿	0.000%
2026-07-30	32.820	33.660	34.230	32.800	0.560	1.692%	811.13万	0.00亿	0.000%
2026-07-29	32.000	33.100	33.220	31.500	1.100	3.438%	807.87万	0.00亿	0.000%
2026-07-28	31.980	32.000	32.500	31.770	-0.460	-1.417%	461.64万	0.00亿	0.000%
2026-07-27	31.280	32.460	32.480	31.280	1.360	4.373%	659.41万	0.00亿	0.000%
2026-07-24	31.860	31.100	32.090	31.050	-1.290	-3.983%	592.41万	0.00亿	0.000%
2026-07-23	31.500	32.390	32.660	30.950	0.590	1.855%	718.85万	0.00亿	0.000%
2026-07-22	33.380	31.800	33.490	31.760	-1.630	-4.876%	927.36万	0.00亿	0.000%
2026-07-21	32.000	33.430	33.930	32.000	1.670	5.258%	1,130.96万	0.00亿	0.000%
2026-07-20	31.140	31.760	32.180	30.500	1.100	3.588%	1,015.65万	0.00亿	0.000%
2026-07-17	30.750	30.660	31.450	29.980	-0.080	-0.260%	940.44万	0.00亿	0.000%
2026-07-16	31.180	30.740	31.800	30.570	-0.170	-0.550%	686.07万	0.00亿	0.000%
2026-07-15	32.000	30.910	32.390	30.740	-1.120	-3.497%	1,075.99万	0.00亿	0.000%
2026-07-14	34.000	32.030	34.200	31.490	-1.960	-5.766%	1,348.14万	0.00亿	0.000%
2026-07-13	36.760	33.990	36.780	33.990	-2.890	-7.836%	1,108.49万	0.00亿	0.000%
2026-07-10	38.300	36.880	38.300	36.800	-1.060	-2.794%	842.78万	0.00亿	0.000%
2026-07-09	37.660	37.940	37.970	36.520	0.440	1.173%	731.69万	0.00亿	0.000%
2026-07-08	37.310	37.500	37.830	36.370	0.130	0.348%	851.55万	0.00亿	0.000%
2026-07-07	38.180	37.370	38.770	37.020	-0.480	-1.268%	791.15万	0.00亿	0.000%
2026-07-06	39.890	37.850	40.090	37.660	-2.160	-5.399%	1,331.33万	0.00亿	0.000%
2026-07-03	41.100	40.010	41.460	39.900	-0.680	-1.671%	1,101.40万	0.00亿	0.000%
2026-07-02	42.500	40.690	42.500	40.530	-1.890	-4.439%	1,285.64万	0.00亿	0.000%
2026-07-01	38.330	42.580	43.430	38.330	4.380	11.466%	2,368.13万	0.00亿	0.000%
2026-06-30	36.810	38.200	38.690	36.770	1.023	2.752%	790.66万	0.00亿	0.000%
2026-06-29	36.827	37.177	38.127	36.477	-0.090	-0.242%	935.51万	0.00亿	0.000%
2026-06-26	40.337	37.267	40.417	37.047	-2.750	-6.872%	1,444.76万	0.00亿	0.000%
2026-06-25	37.717	40.017	40.807	36.797	2.280	6.042%	1,706.38万	0.00亿	0.000%
2026-06-24	38.807	37.737	39.097	37.437	-1.070	-2.757%	858.60万	0.00亿	0.000%
2026-06-23	41.117	38.807	41.217	38.487	-2.310	-5.618%	1,093.50万	0.00亿	0.000%
2026-06-22	41.177	41.117	41.537	39.847	-0.490	-1.178%	1,147.02万	0.00亿	0.000%
2026-06-18	41.917	41.607	42.717	41.437	-0.460	-1.093%	909.20万	0.00亿	0.000%
2026-06-17	40.737	42.067	42.567	40.607	0.940	2.286%	1,186.38万	0.00亿	0.000%
2026-06-16	40.287	41.127	41.387	39.537	0.970	2.416%	995.73万	0.00亿	0.000%
2026-06-15	38.917	40.157	41.147	38.747	1.540	3.988%	1,221.03万	0.00亿	0.000%
2026-06-12	37.397	38.617	38.877	36.877	1.540	4.154%	1,201.08万	0.00亿	0.000%
2026-06-11	37.337	37.077	37.757	36.407	0.220	0.597%	895.49万	0.00亿	0.000%
2026-06-10	37.927	36.857	38.187	36.427	-1.530	-3.986%	978.35万	0.00亿	0.000%
2026-06-09	38.297	38.387	38.567	37.167	0.570	1.507%	868.07万	0.00亿	0.000%
2026-06-08	38.117	37.817	39.307	37.227	-1.380	-3.521%	1,094.30万	0.00亿	0.000%
2026-06-05	38.517	39.197	40.017	36.807	1.040	2.726%	1,422.03万	0.00亿	0.000%
2026-06-04	39.147	38.157	40.187	37.957	-1.460	-3.685%	1,227.82万	0.00亿	0.000%
2026-06-03	41.967	39.617	42.397	39.147	-2.780	-6.557%	1,946.94万	0.00亿	0.000%
2026-06-02	43.667	42.397	43.667	41.657	-1.270	-2.908%	1,172.17万	0.00亿	0.000%
2026-06-01	44.017	43.667	45.387	43.267	0.180	0.414%	1,320.09万	0.00亿	0.000%
2026-05-29	45.607	43.487	45.987	43.017	-1.930	-4.250%	1,621.68万	0.00亿	0.000%
2026-05-28	44.777	45.417	45.717	44.277	0.700	1.565%	1,580.85万	0.00亿	0.000%
2026-05-27	44.667	44.717	46.177	43.957	0.680	1.544%	2,265.08万	0.00亿	0.000%
2026-05-26	41.457	44.037	45.587	41.297	2.420	5.815%	2,502.25万	0.00亿	0.000%
2026-05-25	42.417	41.617	42.627	41.137	-0.810	-1.909%	996.98万	0.00亿	0.000%
2026-05-22	42.837	42.427	43.257	41.947	-0.240	-0.562%	1,024.69万	0.00亿	0.000%
2026-05-21	43.927	42.667	44.547	42.167	-1.240	-2.824%	1,310.36万	0.00亿	0.000%
2026-05-20	43.317	43.907	44.467	43.017	0.400	0.919%	1,269.46万	0.00亿	0.000%
2026-05-19	42.677	43.507	43.997	41.967	0.830	1.945%	1,436.34万	0.00亿	0.000%
2026-05-18	40.487	42.677	43.297	40.387	1.650	4.022%	1,336.80万	0.00亿	0.000%
2026-05-15	40.267	41.027	42.317	40.257	0.750	1.862%	1,342.12万	0.00亿	0.000%
2026-05-14	42.317	40.277	42.577	40.117	-1.940	-4.595%	1,274.98万	0.00亿	0.000%
2026-05-13	40.547	42.217	43.017	40.327	1.590	3.914%	1,508.46万	0.00亿	0.000%
2026-05-12	42.117	40.627	42.297	40.367	-1.360	-3.239%	1,206.73万	0.00亿	0.000%
2026-05-11	42.127	41.987	42.617	41.687	-0.130	-0.309%	1,226.81万	0.00亿	0.000%
2026-05-08	42.617	42.117	43.267	42.117	-0.800	-1.864%	1,131.31万	0.00亿	0.000%
2026-05-07	43.217	42.917	43.407	42.567	-0.360	-0.832%	1,069.47万	0.00亿	0.000%
2026-05-06	43.127	43.277	43.547	42.097	0.490	1.145%	1,627.68万	0.00亿	0.000%
2026-04-30	42.417	42.787	43.317	41.707	-0.550	-1.269%	1,278.02万	0.00亿	0.000%
2026-04-29	40.537	43.337	43.547	40.317	2.270	5.528%	1,445.40万	0.00亿	0.000%
2026-04-28	41.697	41.067	41.767	40.717	-0.620	-1.487%	653.23万	0.00亿	0.000%
2026-04-27	41.077	41.687	42.167	41.067	0.360	0.871%	774.14万	0.00亿	0.000%
2026-04-24	40.927	41.327	41.767	40.337	0.180	0.437%	775.07万	0.00亿	0.000%
2026-04-23	42.017	41.147	42.217	40.917	-0.940	-2.233%	820.94万	0.00亿	0.000%
2026-04-22	41.797	42.087	43.317	41.517	0.570	1.373%	1,291.86万	0.00亿	0.000%
2026-04-21	41.117	41.517	42.057	40.647	0.730	1.790%	1,068.81万	0.00亿	0.000%
2026-04-20	40.897	40.787	41.277	40.637	-0.140	-0.342%	678.15万	0.00亿	0.000%
2026-04-17	40.067	40.927	41.327	40.067	0.700	1.740%	842.13万	0.00亿	0.000%
2026-04-16	40.717	40.227	41.247	40.017	-0.020	-0.050%	766.91万	0.00亿	0.000%
2026-04-15	41.407	40.247	41.707	40.067	-0.930	-2.259%	713.34万	0.00亿	0.000%
2026-04-14	40.397	41.177	41.327	40.387	0.810	2.007%	632.09万	0.00亿	0.000%
2026-04-13	39.857	40.367	40.797	39.827	0.250	0.623%	611.60万	0.00亿	0.000%
2026-04-10	39.077	40.117	40.497	39.077	1.320	3.402%	865.23万	0.00亿	0.000%
2026-04-09	39.017	38.797	39.647	38.707	-0.780	-1.971%	584.92万	0.00亿	0.000%
2026-04-08	38.917	39.577	39.577	38.817	1.630	4.295%	719.66万	0.00亿	0.000%
2026-04-07	36.907	37.947	38.197	36.907	0.000	0.000%	574.46万	0.00亿	0.000%
2026-04-03	37.917	36.817	38.387	36.737	0.000	0.000%	572.42万	0.00亿	0.000%
2026-04-02	39.597	37.867	39.597	37.317	0.000	0.000%	923.80万	0.00亿	0.000%
2026-04-01	40.317	39.777	40.317	39.527	0.000	0.000%	549.00万	0.00亿	0.000%