天汽模(002510) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 4.21 | 4.34 | 4.17 | 4.33 | 0.13 | 3.10 | 259,293 | 11,072 | 4.05 | 2.75 |
| 2021-03-02 | 4.21 | 4.22 | 4.15 | 4.20 | -0.02 | -0.47 | 152,891 | 6,397 | 1.66 | 1.62 |
| 2021-03-01 | 4.15 | 4.22 | 4.15 | 4.22 | 0.03 | 0.72 | 179,297 | 7,513 | 1.67 | 1.90 |
| 2021-02-26 | 4.10 | 4.19 | 4.06 | 4.19 | 0.06 | 1.45 | 155,109 | 6,418 | 3.15 | 1.65 |
| 2021-02-25 | 4.24 | 4.27 | 4.13 | 4.13 | -0.10 | -2.36 | 158,313 | 6,624 | 3.31 | 1.68 |
| 2021-02-24 | 4.21 | 4.34 | 4.19 | 4.23 | 0.01 | 0.24 | 211,928 | 9,015 | 3.55 | 2.25 |
| 2021-02-23 | 4.30 | 4.32 | 4.20 | 4.22 | -0.08 | -1.86 | 217,601 | 9,266 | 2.79 | 2.31 |
| 2021-02-22 | 4.29 | 4.41 | 4.26 | 4.30 | 0.01 | 0.23 | 299,744 | 12,999 | 3.50 | 3.18 |
| 2021-02-19 | 4.22 | 4.34 | 4.16 | 4.29 | 0.04 | 0.94 | 270,996 | 11,541 | 4.24 | 2.88 |
| 2021-02-18 | 4.11 | 4.29 | 4.08 | 4.25 | 0.17 | 4.17 | 280,216 | 11,720 | 5.15 | 2.98 |
| 2021-02-10 | 3.93 | 4.09 | 3.93 | 4.08 | 0.17 | 4.35 | 217,780 | 8,755 | 4.09 | 2.31 |
| 2021-02-09 | 3.86 | 3.95 | 3.85 | 3.91 | 0.04 | 1.03 | 148,665 | 5,813 | 2.58 | 1.58 |
| 2021-02-08 | 3.89 | 3.95 | 3.86 | 3.87 | -0.01 | -0.26 | 149,583 | 5,825 | 2.32 | 1.59 |
| 2021-02-05 | 3.88 | 4.00 | 3.85 | 3.88 | 0.03 | 0.78 | 200,240 | 7,811 | 3.90 | 2.13 |
| 2021-02-04 | 4.01 | 4.01 | 3.81 | 3.85 | -0.14 | -3.51 | 261,592 | 10,132 | 5.01 | 2.78 |
| 2021-02-03 | 4.06 | 4.11 | 3.99 | 3.99 | -0.10 | -2.45 | 236,938 | 9,540 | 2.93 | 2.52 |
| 2021-02-02 | 4.04 | 4.15 | 4.00 | 4.09 | 0.09 | 2.25 | 254,950 | 10,408 | 3.75 | 2.71 |
| 2021-02-01 | 3.89 | 4.08 | 3.88 | 4.00 | -0.15 | -3.61 | 348,007 | 13,884 | 4.82 | 3.70 |
| 2021-01-29 | 4.27 | 4.33 | 4.11 | 4.15 | -0.14 | -3.26 | 356,231 | 14,894 | 5.13 | 3.78 |
| 2021-01-28 | 4.30 | 4.51 | 4.27 | 4.29 | -0.15 | -3.38 | 368,280 | 16,040 | 5.41 | 3.91 |
| 2021-01-27 | 4.45 | 4.53 | 4.33 | 4.44 | -0.07 | -1.55 | 393,192 | 17,399 | 4.43 | 4.18 |
| 2021-01-26 | 4.35 | 4.76 | 4.34 | 4.51 | 0.14 | 3.20 | 506,505 | 23,107 | 9.61 | 5.38 |
| 2021-01-25 | 4.55 | 4.56 | 4.37 | 4.37 | -0.23 | -5.00 | 445,751 | 19,833 | 4.13 | 4.74 |
| 2021-01-22 | 4.72 | 4.74 | 4.60 | 4.60 | -0.15 | -3.16 | 417,211 | 19,424 | 2.95 | 4.43 |
| 2021-01-21 | 4.65 | 4.98 | 4.61 | 4.75 | -0.11 | -2.26 | 817,320 | 38,919 | 7.61 | 8.68 |
| 2021-01-20 | 4.44 | 4.86 | 4.39 | 4.86 | 0.44 | 9.95 | 1,063,170 | 50,662 | 10.63 | 11.29 |
| 2021-01-19 | 4.36 | 4.45 | 4.33 | 4.42 | 0.06 | 1.38 | 329,148 | 14,471 | 2.75 | 3.50 |
| 2021-01-18 | 4.35 | 4.41 | 4.26 | 4.36 | -0.02 | -0.46 | 333,637 | 14,485 | 3.42 | 3.54 |
| 2021-01-15 | 4.25 | 4.41 | 4.22 | 4.38 | 0.10 | 2.34 | 420,173 | 18,161 | 4.44 | 4.46 |
| 2021-01-14 | 4.23 | 4.38 | 4.09 | 4.28 | 0.02 | 0.47 | 480,591 | 20,359 | 6.81 | 5.11 |
| 2021-01-13 | 4.46 | 4.47 | 4.25 | 4.26 | -0.20 | -4.48 | 500,195 | 21,699 | 4.93 | 5.31 |
| 2021-01-12 | 4.50 | 4.54 | 4.43 | 4.46 | 0.01 | 0.22 | 329,570 | 14,744 | 2.47 | 3.50 |
| 2021-01-11 | 4.60 | 4.64 | 4.42 | 4.45 | -0.18 | -3.89 | 418,965 | 18,914 | 4.75 | 4.45 |
| 2021-01-08 | 4.84 | 4.86 | 4.57 | 4.63 | -0.21 | -4.34 | 509,934 | 23,739 | 5.99 | 5.42 |
| 2021-01-07 | 4.86 | 4.99 | 4.71 | 4.84 | -0.04 | -0.82 | 686,002 | 33,085 | 5.74 | 7.29 |
| 2021-01-06 | 5.01 | 5.06 | 4.84 | 4.88 | -0.17 | -3.37 | 663,982 | 32,565 | 4.36 | 7.05 |
| 2021-01-05 | 5.21 | 5.35 | 5.04 | 5.05 | -0.18 | -3.44 | 876,979 | 45,053 | 5.93 | 9.32 |
| 2021-01-04 | 5.26 | 5.42 | 5.18 | 5.23 | 0.15 | 2.95 | 1,030,113 | 54,207 | 4.72 | 11.39 |
