天能股份（688819）历史行情

以下为天能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
2026-10-02	20.500	20.780	20.970	20.500	0.080	0.386%	138.51万	0.29亿	0.142%
2026-10-01	20.500	20.780	20.970	20.500	0.080	0.386%	138.51万	0.29亿	0.142%
2026-09-30	20.500	20.780	20.970	20.500	0.080	0.386%	138.51万	0.00亿	0.000%
2026-09-29	20.260	20.700	20.730	20.260	0.440	2.172%	175.90万	0.00亿	0.000%
2026-09-28	20.520	20.260	20.590	20.180	-0.240	-1.171%	192.85万	0.00亿	0.000%
2026-09-27	20.960	20.500	21.000	20.460	-0.450	-2.148%	151.25万	0.31亿	0.156%
2026-09-24	20.960	20.500	21.000	20.460	-0.450	-2.148%	151.25万	0.00亿	0.000%
2026-09-23	20.790	20.950	21.050	20.730	0.110	0.528%	155.72万	0.00亿	0.000%
2026-09-22	20.890	20.840	20.990	20.750	0.040	0.192%	157.13万	0.00亿	0.000%
2026-09-21	20.700	20.800	20.830	20.660	0.100	0.483%	160.72万	0.00亿	0.000%
2026-09-18	20.580	20.700	20.800	20.570	0.150	0.730%	179.26万	0.00亿	0.000%
2026-09-17	20.480	20.550	20.680	20.440	-0.110	-0.532%	120.41万	0.00亿	0.000%
2026-09-16	20.580	20.660	20.720	20.180	0.080	0.389%	181.65万	0.00亿	0.000%
2026-09-15	20.530	20.580	20.890	20.530	-0.080	-0.387%	136.08万	0.00亿	0.000%
2026-09-14	20.490	20.660	20.770	20.410	0.170	0.830%	201.13万	0.00亿	0.000%
2026-09-11	20.860	20.490	20.890	20.230	-0.450	-2.149%	312.14万	0.00亿	0.000%
2026-09-10	21.330	20.940	21.340	20.920	-0.400	-1.874%	167.51万	0.00亿	0.000%
2026-09-09	21.390	21.340	21.440	21.160	-0.030	-0.140%	122.31万	0.00亿	0.000%
2026-09-08	21.290	21.370	21.430	21.220	0.050	0.235%	102.96万	0.00亿	0.000%
2026-09-07	21.500	21.320	21.520	21.260	-0.140	-0.652%	152.19万	0.00亿	0.000%
2026-09-04	21.300	21.460	21.660	21.240	0.160	0.751%	182.60万	0.00亿	0.000%
2026-09-03	21.260	21.300	21.430	21.200	0.040	0.188%	126.14万	0.00亿	0.000%
2026-09-02	21.480	21.260	21.640	21.160	-0.360	-1.665%	180.48万	0.00亿	0.000%
2026-09-01	21.460	21.620	21.750	21.460	0.060	0.278%	205.44万	0.00亿	0.000%
2026-08-31	21.900	21.560	21.940	21.400	-0.330	-1.508%	241.05万	0.00亿	0.000%
2026-08-28	22.080	21.890	22.150	21.860	-0.200	-0.905%	214.21万	0.00亿	0.000%
2026-08-27	22.320	22.090	22.470	21.950	-0.190	-0.853%	280.55万	0.00亿	0.000%
2026-08-26	21.980	22.280	22.400	21.800	0.320	1.457%	232.74万	0.00亿	0.000%
2026-08-25	21.790	21.960	22.040	21.500	0.140	0.642%	169.66万	0.00亿	0.000%
2026-08-24	21.690	21.820	22.080	21.600	0.040	0.184%	227.97万	0.00亿	0.000%
2026-08-21	21.620	21.780	21.860	21.450	0.080	0.369%	150.72万	0.00亿	0.000%
2026-08-20	21.560	21.700	21.790	21.430	0.300	1.402%	167.74万	0.00亿	0.000%
2026-08-19	21.670	21.400	21.800	21.300	-0.400	-1.835%	236.63万	0.00亿	0.000%
2026-08-18	22.240	21.800	22.240	21.740	-0.420	-1.890%	208.36万	0.00亿	0.000%
2026-08-17	21.950	22.220	22.230	21.550	0.300	1.369%	195.58万	0.00亿	0.000%
2026-08-14	22.010	21.920	22.320	21.880	-0.100	-0.454%	196.09万	0.00亿	0.000%
2026-08-13	22.340	22.020	22.440	22.010	-0.310	-1.388%	181.48万	0.00亿	0.000%
2026-08-12	22.030	22.330	22.470	22.030	0.150	0.676%	185.93万	0.00亿	0.000%
2026-08-11	22.220	22.180	22.430	22.030	-0.080	-0.359%	231.23万	0.00亿	0.000%
2026-08-10	22.000	22.260	22.280	21.780	0.090	0.406%	291.22万	0.00亿	0.000%
2026-08-07	22.150	22.170	22.260	22.020	-0.050	-0.225%	256.37万	0.00亿	0.000%
2026-08-06	22.540	22.220	22.650	22.120	-0.410	-1.812%	273.42万	0.00亿	0.000%
2026-08-05	22.740	22.630	22.800	22.580	-0.090	-0.396%	276.67万	0.00亿	0.000%
2026-08-04	22.950	22.720	23.070	22.660	-0.230	-1.002%	275.05万	0.00亿	0.000%
2026-08-03	22.660	22.950	22.950	22.410	0.360	1.594%	239.05万	0.00亿	0.000%
2026-07-31	22.790	22.590	22.980	22.430	-0.180	-0.791%	322.19万	0.00亿	0.000%
2026-07-30	22.600	22.770	22.930	22.480	0.160	0.708%	315.78万	0.00亿	0.000%
2026-07-29	21.680	22.610	22.800	21.680	0.830	3.811%	451.64万	0.00亿	0.000%
2026-07-28	21.540	21.780	21.870	21.500	0.010	0.046%	267.81万	0.00亿	0.000%
2026-07-27	21.270	21.770	21.890	21.210	0.490	2.303%	280.23万	0.00亿	0.000%
2026-07-24	21.550	21.280	22.040	21.230	-0.470	-2.161%	245.33万	0.00亿	0.000%
2026-07-23	21.290	21.750	21.810	21.200	0.450	2.113%	257.17万	0.00亿	0.000%
2026-07-22	21.670	21.300	21.810	21.120	-0.510	-2.338%	321.60万	0.00亿	0.000%
2026-07-21	21.020	21.810	22.190	21.020	0.660	3.121%	466.18万	0.00亿	0.000%
2026-07-20	20.760	21.150	21.320	20.670	0.340	1.634%	341.39万	0.00亿	0.000%
2026-07-17	21.200	20.810	21.660	20.700	-0.500	-2.346%	323.37万	0.00亿	0.000%
2026-07-16	21.410	21.310	21.680	21.220	-0.220	-1.022%	240.47万	0.00亿	0.000%
2026-07-15	21.040	21.530	21.650	21.040	0.390	1.845%	242.22万	0.00亿	0.000%
2026-07-14	20.690	21.140	21.190	20.690	0.290	1.391%	203.63万	0.00亿	0.000%
2026-07-13	21.600	20.850	21.630	20.850	-0.890	-4.094%	309.78万	0.00亿	0.000%
2026-07-10	21.510	21.740	21.940	21.120	0.250	1.163%	405.34万	0.00亿	0.000%
2026-07-09	21.800	21.490	21.930	21.200	-0.330	-1.512%	244.49万	0.00亿	0.000%
2026-07-08	22.180	21.820	22.510	21.820	-0.400	-1.800%	181.20万	0.00亿	0.000%
2026-07-07	22.770	22.220	22.990	22.170	-0.560	-2.458%	210.83万	0.00亿	0.000%
2026-07-06	22.800	22.780	23.080	22.560	-0.020	-0.088%	206.31万	0.00亿	0.000%
2026-07-03	22.480	22.800	23.030	22.360	0.400	1.786%	219.60万	0.00亿	0.000%
2026-07-02	22.370	22.400	22.750	22.300	-0.170	-0.753%	222.38万	0.00亿	0.000%
2026-07-01	22.280	22.570	22.770	21.840	0.370	1.667%	336.79万	0.00亿	0.000%
2026-06-30	21.750	22.200	22.240	21.470	0.410	1.882%	250.23万	0.00亿	0.000%
2026-06-29	21.400	21.790	21.930	20.990	0.270	1.255%	335.98万	0.00亿	0.000%
2026-06-26	22.120	21.520	22.300	21.500	-0.880	-3.929%	278.96万	0.00亿	0.000%
2026-06-25	22.890	22.400	22.890	22.100	-0.490	-2.141%	320.11万	0.00亿	0.000%
2026-06-24	23.430	22.890	23.510	22.800	-0.550	-2.346%	253.68万	0.00亿	0.000%
2026-06-23	23.840	23.440	24.010	23.250	-0.570	-2.374%	293.39万	0.00亿	0.000%
2026-06-22	24.210	24.010	24.600	23.520	-0.560	-2.279%	442.30万	0.00亿	0.000%
2026-06-18	24.510	24.570	24.790	24.110	0.000	0.000%	340.18万	0.00亿	0.000%
2026-06-17	24.820	24.570	24.940	24.480	-0.400	-1.602%	224.79万	0.00亿	0.000%
2026-06-16	24.790	24.970	25.070	24.360	0.310	1.257%	327.89万	0.00亿	0.000%
2026-06-15	24.520	24.660	24.840	24.200	0.140	0.571%	390.10万	0.00亿	0.000%
2026-06-12	22.980	24.520	24.520	22.920	1.720	7.544%	659.73万	0.00亿	0.000%
2026-06-11	22.630	22.800	23.000	22.470	0.019	0.083%	256.76万	0.00亿	0.000%
2026-06-10	22.841	22.781	23.061	22.511	-0.300	-1.300%	213.77万	0.00亿	0.000%
2026-06-09	22.821	23.081	23.111	22.511	0.330	1.450%	222.79万	0.00亿	0.000%
2026-06-08	23.311	22.751	23.541	22.421	-0.930	-3.927%	404.24万	0.00亿	0.000%
2026-06-05	23.591	23.681	24.131	23.351	0.100	0.424%	289.23万	0.00亿	0.000%
2026-06-04	23.841	23.581	23.841	23.371	-0.270	-1.132%	246.87万	0.00亿	0.000%
2026-06-03	24.151	23.851	24.171	23.721	-0.200	-0.832%	230.92万	0.00亿	0.000%
2026-06-02	24.251	24.051	24.481	24.021	-0.350	-1.434%	257.24万	0.00亿	0.000%
2026-06-01	23.961	24.401	24.531	23.881	0.410	1.709%	292.46万	0.00亿	0.000%
2026-05-29	24.471	23.991	24.641	23.861	-0.390	-1.600%	380.54万	0.00亿	0.000%
2026-05-28	24.341	24.381	24.651	24.011	0.040	0.164%	298.85万	0.00亿	0.000%
2026-05-27	24.871	24.341	25.151	24.221	-0.530	-2.131%	402.59万	0.00亿	0.000%
2026-05-26	25.251	24.871	25.431	24.571	-0.380	-1.505%	322.54万	0.00亿	0.000%
2026-05-25	25.831	25.251	25.831	24.861	-0.480	-1.865%	389.76万	0.00亿	0.000%
2026-05-22	25.451	25.731	25.781	25.151	0.500	1.982%	365.07万	0.00亿	0.000%
2026-05-21	26.211	25.231	26.541	25.231	-1.010	-3.849%	527.59万	0.00亿	0.000%
2026-05-20	26.151	26.241	26.421	25.791	0.100	0.383%	381.71万	0.00亿	0.000%
2026-05-19	25.741	26.141	26.161	25.601	0.400	1.554%	411.91万	0.00亿	0.000%
2026-05-18	25.891	25.741	26.021	25.451	-0.280	-1.076%	342.90万	0.00亿	0.000%
2026-05-15	25.881	26.021	26.401	25.881	0.110	0.425%	448.02万	0.00亿	0.000%
2026-05-14	26.801	25.911	26.801	25.891	-0.770	-2.886%	578.07万	0.00亿	0.000%
2026-05-13	26.471	26.681	26.761	26.271	0.170	0.641%	588.53万	0.00亿	0.000%
2026-05-12	27.471	26.511	27.471	26.411	-0.970	-3.530%	936.92万	0.00亿	0.000%
2026-05-11	28.041	27.481	28.041	27.391	-0.420	-1.505%	802.16万	0.00亿	0.000%
2026-05-08	28.001	27.901	28.321	27.831	-0.300	-1.064%	802.28万	0.00亿	0.000%
2026-05-07	28.971	28.201	29.101	27.851	-0.880	-3.026%	1,101.62万	0.00亿	0.000%
2026-05-06	29.801	29.081	30.071	28.821	-0.850	-2.840%	1,053.36万	0.00亿	0.000%
2026-04-30	32.031	29.931	32.441	29.691	-5.290	-15.019%	1,200.35万	0.00亿	0.000%
2026-04-29	34.301	35.221	35.541	34.021	0.940	2.742%	432.59万	0.00亿	0.000%
2026-04-28	34.961	34.281	34.961	34.131	-0.450	-1.296%	322.79万	0.00亿	0.000%
2026-04-27	34.711	34.731	35.231	34.441	-0.110	-0.316%	382.63万	0.00亿	0.000%
2026-04-24	35.271	34.841	35.301	34.531	-0.430	-1.219%	374.65万	0.00亿	0.000%
2026-04-23	35.561	35.271	35.731	35.011	-0.110	-0.311%	393.28万	0.00亿	0.000%
2026-04-22	35.251	35.381	35.991	35.211	-0.110	-0.310%	375.66万	0.00亿	0.000%
2026-04-21	35.251	35.491	35.601	34.641	0.180	0.510%	458.81万	0.00亿	0.000%
2026-04-20	34.961	35.311	35.881	34.751	0.340	0.972%	533.92万	0.00亿	0.000%
2026-04-17	34.461	34.971	35.141	34.381	0.400	1.157%	351.47万	0.00亿	0.000%
2026-04-16	34.121	34.571	35.251	33.851	0.440	1.289%	520.23万	0.00亿	0.000%
2026-04-15	34.701	34.131	34.701	33.831	-0.400	-1.158%	459.57万	0.00亿	0.000%
2026-04-14	33.941	34.531	34.571	33.731	0.580	1.708%	520.43万	0.00亿	0.000%
2026-04-13	33.481	33.951	34.141	33.381	0.310	0.921%	695.07万	0.00亿	0.000%
2026-04-10	32.551	33.641	33.961	32.441	1.230	3.795%	687.88万	0.00亿	0.000%
2026-04-09	32.071	32.411	32.861	31.651	0.360	1.123%	383.43万	0.00亿	0.000%
2026-04-08	31.231	32.051	32.131	31.221	1.240	4.025%	393.52万	0.00亿	0.000%
2026-04-07	30.551	30.811	31.241	30.351	0.000	0.000%	296.55万	0.00亿	0.000%
2026-04-03	31.541	30.651	31.881	30.541	0.000	0.000%	362.01万	0.00亿	0.000%
2026-04-02	31.451	31.251	32.191	31.041	0.000	0.000%	459.73万	0.00亿	0.000%
2026-04-01	32.181	31.701	32.211	31.331	0.000	0.000%	462.86万	0.00亿	0.000%