天岳先进（688234）历史行情
以下为天岳先进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 | 109.520 | 104.390 | 109.790 | 104.300 | -4.610 | -4.229% | 690.47万 | 7.32亿 | 1.607% |
| 2026-10-01 | 109.520 | 104.390 | 109.790 | 104.300 | -4.610 | -4.229% | 690.47万 | 7.32亿 | 1.607% |
| 2026-09-30 | 109.520 | 104.390 | 109.790 | 104.300 | -4.610 | -4.229% | 690.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 104.800 | 109.000 | 111.300 | 103.990 | 3.720 | 3.533% | 947.25万 | 0.00亿 | 0.000% |
| 2026-09-28 | 109.290 | 105.280 | 111.950 | 104.010 | -5.070 | -4.594% | 983.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 113.560 | 110.350 | 114.140 | 109.260 | -3.720 | -3.261% | 882.88万 | 9.80亿 | 2.055% |
| 2026-09-24 | 113.560 | 110.350 | 114.140 | 109.260 | -3.720 | -3.261% | 882.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 109.410 | 114.070 | 115.880 | 109.410 | 4.670 | 4.269% | 1,199.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 109.050 | 109.400 | 112.990 | 108.020 | 3.020 | 2.839% | 990.92万 | 0.00亿 | 0.000% |
| 2026-09-21 | 108.650 | 106.380 | 109.980 | 105.380 | -0.920 | -0.857% | 721.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 106.390 | 107.300 | 108.610 | 105.200 | 2.910 | 2.788% | 836.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 104.250 | 104.390 | 108.000 | 104.250 | -0.710 | -0.676% | 961.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 94.660 | 105.100 | 106.280 | 94.420 | 10.650 | 11.276% | 1,191.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 94.470 | 94.450 | 97.150 | 93.800 | -0.550 | -0.579% | 587.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 93.180 | 95.000 | 95.930 | 91.960 | 0.100 | 0.105% | 489.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 94.670 | 94.900 | 95.800 | 91.660 | -1.650 | -1.709% | 616.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 97.830 | 96.550 | 97.980 | 95.920 | -1.500 | -1.530% | 417.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 98.740 | 98.050 | 101.800 | 97.330 | 0.250 | 0.256% | 563.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 100.010 | 97.800 | 102.430 | 97.360 | -2.210 | -2.210% | 654.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 99.100 | 100.010 | 100.990 | 97.510 | 2.580 | 2.648% | 651.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 101.470 | 97.430 | 104.300 | 96.440 | -3.230 | -3.209% | 754.75万 | 0.00亿 | 0.000% |
| 2026-09-03 | 102.200 | 100.660 | 103.570 | 99.500 | -0.540 | -0.534% | 716.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 102.780 | 101.200 | 104.140 | 100.110 | -3.260 | -3.121% | 691.97万 | 0.00亿 | 0.000% |
| 2026-09-01 | 107.160 | 104.460 | 108.480 | 103.150 | -2.950 | -2.746% | 716.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 102.100 | 107.410 | 107.780 | 102.100 | 1.550 | 1.464% | 744.68万 | 0.00亿 | 0.000% |
| 2026-08-28 | 109.000 | 105.860 | 111.010 | 105.500 | -3.700 | -3.377% | 683.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 106.000 | 109.560 | 111.000 | 106.000 | 4.730 | 4.512% | 790.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 107.250 | 104.830 | 108.200 | 102.770 | -1.580 | -1.485% | 782.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 102.680 | 106.410 | 108.200 | 101.680 | 1.360 | 1.295% | 1,009.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 107.810 | 105.050 | 110.910 | 102.350 | -4.900 | -4.457% | 1,055.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 106.000 | 109.950 | 113.530 | 106.000 | 1.750 | 1.617% | 1,168.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 112.630 | 108.200 | 113.980 | 106.000 | -4.430 | -3.933% | 1,433.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 115.000 | 112.630 | 118.600 | 111.120 | -8.020 | -6.647% | 1,583.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 120.260 | 120.650 | 124.000 | 116.060 | 0.410 | 0.341% | 1,361.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 113.000 | 120.240 | 120.860 | 110.700 | 9.090 | 8.178% | 1,497.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 112.900 | 111.150 | 114.000 | 108.800 | -0.880 | -0.786% | 1,048.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 111.600 | 112.030 | 118.500 | 109.500 | 1.670 | 1.513% | 1,812.24万 | 0.00亿 | 0.000% |
| 2026-08-12 | 102.680 | 110.360 | 114.450 | 102.100 | 8.280 | 8.111% | 1,568.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 102.000 | 102.080 | 105.200 | 100.590 | -1.690 | -1.629% | 979.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 106.000 | 103.770 | 109.370 | 100.650 | 1.280 | 1.249% | 1,368.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 96.780 | 102.490 | 102.680 | 96.580 | 6.890 | 7.207% | 1,443.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 91.980 | 95.600 | 98.080 | 91.330 | 2.080 | 2.224% | 1,300.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 86.200 | 93.520 | 94.490 | 86.200 | 7.070 | 8.178% | 1,421.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 82.830 | 86.450 | 88.000 | 81.600 | 5.060 | 6.217% | 1,081.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 85.000 | 81.390 | 87.350 | 81.300 | -5.260 | -6.070% | 1,233.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 90.000 | 86.650 | 92.480 | 86.350 | 5.300 | 6.515% | 1,312.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 89.600 | 81.350 | 90.380 | 81.210 | -9.040 | -10.001% | 1,635.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 91.340 | 90.390 | 93.900 | 86.210 | -1.130 | -1.235% | 1,257.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 98.470 | 91.520 | 99.500 | 90.600 | -8.480 | -8.480% | 1,073.73万 | 0.00亿 | 0.000% |
| 2026-07-27 | 95.080 | 100.000 | 100.100 | 92.810 | 4.190 | 4.373% | 1,317.05万 | 0.00亿 | 0.000% |
| 2026-07-24 | 95.180 | 95.810 | 99.400 | 94.120 | -1.510 | -1.552% | 850.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 101.450 | 97.320 | 102.000 | 96.090 | -2.150 | -2.161% | 910.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 99.000 | 99.470 | 104.570 | 98.000 | -1.650 | -1.632% | 1,364.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 94.810 | 101.120 | 101.980 | 84.010 | 8.120 | 8.731% | 1,945.92万 | 0.00亿 | 0.000% |
| 2026-07-20 | 108.000 | 93.000 | 108.550 | 90.000 | -11.500 | -11.005% | 1,824.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 120.200 | 104.500 | 120.240 | 103.330 | -15.740 | -13.090% | 1,495.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 127.260 | 120.240 | 130.780 | 119.300 | -9.590 | -7.387% | 1,084.95万 | 0.00亿 | 0.000% |
| 2026-07-15 | 136.000 | 129.830 | 137.800 | 126.960 | -4.190 | -3.126% | 1,077.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 138.630 | 134.020 | 141.980 | 125.000 | -4.570 | -3.297% | 1,600.21万 | 0.00亿 | 0.000% |
| 2026-07-13 | 138.380 | 138.590 | 144.880 | 137.660 | -3.190 | -2.250% | 1,047.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 157.000 | 141.780 | 161.610 | 141.430 | -14.890 | -9.504% | 1,623.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 150.900 | 156.670 | 156.780 | 146.770 | 11.220 | 7.714% | 1,483.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 144.900 | 145.450 | 152.000 | 140.720 | -0.550 | -0.377% | 1,262.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 140.510 | 146.000 | 148.400 | 138.110 | 4.590 | 3.246% | 1,219.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 148.880 | 141.410 | 149.650 | 137.390 | -4.190 | -2.878% | 1,260.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 152.000 | 145.600 | 154.600 | 145.000 | -7.280 | -4.762% | 1,508.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 152.000 | 152.880 | 162.530 | 149.030 | -9.320 | -5.746% | 1,517.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 176.000 | 162.200 | 179.910 | 161.150 | -11.310 | -6.518% | 1,977.86万 | 0.00亿 | 0.000% |
| 2026-06-30 | 171.780 | 173.510 | 175.990 | 163.000 | -1.770 | -1.010% | 2,104.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 169.300 | 175.280 | 175.300 | 157.500 | 6.650 | 3.944% | 2,287.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 171.020 | 168.630 | 180.500 | 164.570 | -3.650 | -2.119% | 2,262.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 176.000 | 172.280 | 188.880 | 167.690 | -3.410 | -1.941% | 2,842.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 157.660 | 175.690 | 178.160 | 157.010 | 12.320 | 7.541% | 2,648.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 152.200 | 163.370 | 168.880 | 148.660 | 5.370 | 3.399% | 2,439.53万 | 0.00亿 | 0.000% |
| 2026-06-22 | 159.000 | 158.000 | 163.990 | 152.000 | 8.800 | 5.898% | 2,549.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 150.980 | 149.200 | 157.500 | 147.030 | -0.460 | -0.307% | 2,299.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 137.000 | 149.660 | 150.870 | 136.610 | 8.960 | 6.368% | 2,371.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 135.900 | 140.700 | 145.000 | 133.800 | 5.730 | 4.245% | 2,377.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 125.470 | 134.970 | 134.970 | 121.990 | 11.270 | 9.111% | 1,858.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 131.000 | 123.700 | 132.000 | 122.860 | -2.230 | -1.771% | 2,040.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 124.910 | 125.930 | 128.000 | 122.600 | 0.830 | 0.663% | 1,310.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 131.200 | 125.100 | 133.000 | 122.450 | -11.960 | -8.726% | 1,765.91万 | 0.00亿 | 0.000% |
| 2026-06-09 | 124.000 | 137.060 | 137.280 | 122.010 | 15.360 | 12.621% | 1,713.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 120.000 | 121.700 | 127.950 | 119.890 | -9.230 | -7.050% | 1,503.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 137.620 | 130.930 | 138.970 | 129.940 | -8.170 | -5.873% | 1,646.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 134.190 | 139.100 | 142.880 | 132.400 | 2.680 | 1.965% | 1,572.32万 | 0.00亿 | 0.000% |
| 2026-06-03 | 143.500 | 136.420 | 145.780 | 133.500 | 1.420 | 1.052% | 1,862.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 137.890 | 135.000 | 139.000 | 129.320 | -0.980 | -0.721% | 1,558.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 146.780 | 135.980 | 148.160 | 135.690 | -11.120 | -7.559% | 2,036.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 165.000 | 147.100 | 169.580 | 143.000 | -16.450 | -10.058% | 2,392.24万 | 0.00亿 | 0.000% |
| 2026-05-28 | 159.190 | 163.550 | 165.410 | 152.600 | -3.440 | -2.060% | 2,365.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 159.000 | 166.990 | 180.750 | 158.670 | 12.990 | 8.435% | 2,999.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 156.700 | 154.000 | 162.000 | 150.440 | -6.310 | -3.936% | 1,746.36万 | 0.00亿 | 0.000% |
| 2026-05-25 | 154.000 | 160.310 | 163.560 | 150.000 | 6.570 | 4.273% | 2,318.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 147.060 | 153.740 | 154.660 | 143.990 | 14.130 | 10.121% | 2,601.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 153.550 | 139.610 | 153.550 | 138.990 | -15.490 | -9.987% | 2,392.64万 | 0.00亿 | 0.000% |
| 2026-05-20 | 146.720 | 155.100 | 156.000 | 144.000 | 6.340 | 4.262% | 2,710.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 147.900 | 148.760 | 148.920 | 137.620 | -1.080 | -0.721% | 2,486.61万 | 0.00亿 | 0.000% |
| 2026-05-18 | 150.000 | 149.840 | 152.000 | 141.000 | -8.960 | -5.642% | 2,591.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 170.000 | 158.800 | 170.130 | 153.180 | -10.200 | -6.036% | 3,669.89万 | 0.00亿 | 0.000% |
| 2026-05-14 | 156.000 | 169.000 | 175.960 | 156.000 | 22.370 | 15.256% | 3,200.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 129.530 | 146.630 | 149.350 | 129.360 | 16.620 | 12.784% | 2,229.66万 | 0.00亿 | 0.000% |
| 2026-05-12 | 127.390 | 130.010 | 132.300 | 121.630 | 4.760 | 3.800% | 2,058.07万 | 0.00亿 | 0.000% |
| 2026-05-11 | 110.830 | 125.250 | 128.000 | 110.830 | 16.590 | 15.268% | 2,180.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 111.000 | 108.660 | 113.880 | 107.610 | -2.460 | -2.214% | 1,288.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 115.000 | 111.120 | 116.160 | 108.000 | 1.460 | 1.331% | 1,377.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 104.510 | 109.660 | 112.460 | 104.510 | 8.660 | 8.574% | 1,727.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 103.980 | 101.000 | 104.880 | 100.160 | -4.220 | -4.011% | 1,259.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 102.000 | 105.220 | 108.150 | 101.480 | 0.600 | 0.574% | 1,229.04万 | 0.00亿 | 0.000% |
| 2026-04-28 | 106.000 | 104.620 | 108.080 | 103.670 | -3.080 | -2.860% | 927.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 106.800 | 107.700 | 110.090 | 104.680 | 2.150 | 2.037% | 1,437.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 106.020 | 105.550 | 108.030 | 102.950 | -1.860 | -1.732% | 1,224.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 104.460 | 107.410 | 110.560 | 103.190 | 4.050 | 3.918% | 1,954.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 97.120 | 103.360 | 108.990 | 96.030 | 6.820 | 7.064% | 1,913.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 96.800 | 96.540 | 98.700 | 95.500 | -1.280 | -1.309% | 847.06万 | 0.00亿 | 0.000% |
| 2026-04-20 | 97.000 | 97.820 | 99.730 | 95.030 | 2.620 | 2.752% | 1,297.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 93.000 | 95.200 | 101.690 | 92.500 | 3.490 | 3.805% | 1,694.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 88.660 | 91.710 | 91.980 | 88.480 | 1.240 | 1.371% | 1,169.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 93.000 | 90.470 | 94.270 | 90.130 | -1.970 | -2.131% | 781.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 93.900 | 92.440 | 94.480 | 91.070 | -0.880 | -0.943% | 949.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 94.090 | 93.320 | 97.690 | 92.760 | -3.580 | -3.695% | 1,257.09万 | 0.00亿 | 0.000% |
| 2026-04-10 | 91.290 | 96.900 | 102.400 | 88.650 | 6.620 | 7.333% | 1,946.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 91.030 | 90.280 | 93.000 | 90.000 | -1.340 | -1.463% | 802.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 92.800 | 91.620 | 94.600 | 90.300 | 1.070 | 1.182% | 1,092.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 90.000 | 90.550 | 91.690 | 87.030 | 0.000 | 0.000% | 912.55万 | 0.00亿 | 0.000% |
| 2026-04-03 | 89.830 | 90.440 | 96.430 | 89.830 | 0.000 | 0.000% | 1,357.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 90.000 | 85.550 | 90.000 | 85.000 | 0.000 | 0.000% | 851.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 83.980 | 86.800 | 90.580 | 83.980 | 0.000 | 0.000% | 1,290.85万 | 0.00亿 | 0.000% |