天奈科技（688116）历史交易数据_股票行情

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(%)
2020-11-26	44.93	44.93	42.70	43.32	-1.54	-3.43	25,233	10,946	4.97	1.43
2020-11-25	43.87	46.58	43.87	44.86	1.36	3.13	45,816	20,882	6.23	2.60
2020-11-24	44.22	45.98	43.44	43.50	0.70	1.64	47,985	21,426	5.93	2.72
2020-11-23	43.02	44.10	42.30	42.80	-0.22	-0.51	19,071	8,237	4.18	1.08
2020-11-20	42.33	43.36	41.91	43.02	0.92	2.19	12,399	5,310	3.44	0.70
2020-11-19	42.26	42.48	41.61	42.10	0.07	0.17	9,853	4,145	2.07	0.56
2020-11-18	44.00	44.00	41.84	42.03	-1.77	-4.04	24,365	10,356	4.93	1.38
2020-11-17	46.20	46.25	42.73	43.80	-1.70	-3.74	32,838	14,333	7.74	1.86
2020-11-16	48.89	48.89	44.50	45.50	-0.10	-0.22	32,837	15,087	9.63	1.86
2020-11-13	44.02	45.78	43.63	45.60	1.70	3.87	25,568	11,493	4.90	1.45
2020-11-12	43.56	44.30	43.20	43.90	0.34	0.78	13,522	5,926	2.53	0.77
2020-11-11	44.00	44.83	43.30	43.56	-0.80	-1.80	19,382	8,524	3.45	1.10
2020-11-10	46.48	46.48	43.23	44.36	-3.79	-7.87	43,208	19,200	6.75	2.45
2020-11-09	47.45	49.18	47.28	48.15	0.95	2.01	23,183	11,230	4.03	1.31
2020-11-06	49.76	50.17	46.61	47.20	-2.29	-4.63	31,258	14,976	7.19	1.77
2020-11-05	47.66	49.88	46.00	49.49	3.44	7.47	42,399	20,395	8.43	2.40
2020-11-04	46.80	46.80	45.26	46.05	0.05	0.11	18,679	8,623	3.35	1.06
2020-11-03	44.48	46.98	44.48	46.00	1.52	3.42	39,322	18,127	5.62	2.23
2020-11-02	44.29	44.80	43.20	44.48	0.83	1.90	15,496	6,840	3.67	0.88
2020-10-30	46.05	46.76	43.35	43.65	-2.67	-5.76	28,534	12,728	7.36	1.62
2020-10-29	45.60	46.80	45.50	46.32	-0.18	-0.39	24,294	11,226	2.80	1.38
2020-10-28	46.01	47.50	44.89	46.50	0.09	0.19	21,664	9,970	5.62	1.23
2020-10-27	46.05	47.46	45.08	46.41	0.48	1.05	20,299	9,438	5.18	1.15
2020-10-26	44.67	46.70	44.15	45.93	1.23	2.75	25,534	11,663	5.70	1.45
2020-10-23	45.30	47.49	44.42	44.70	-1.07	-2.34	35,571	16,431	6.71	2.01
2020-10-22	47.50	47.50	44.01	45.77	-4.23	-8.46	50,566	22,910	6.98	2.86
2020-10-21	49.00	51.30	49.00	50.00	0.00	0.00	30,889	15,592	4.60	1.75
2020-10-20	49.72	50.00	48.62	50.00	0.09	0.18	22,486	11,133	2.77	1.27
2020-10-19	50.10	50.80	48.54	49.91	0.01	0.02	26,819	13,417	4.53	1.52
2020-10-16	51.75	52.27	49.20	49.90	-1.79	-3.46	32,470	16,298	5.94	1.84
2020-10-15	51.90	52.88	50.30	51.69	-0.11	-0.21	53,361	27,484	4.98	3.02
2020-10-14	46.58	53.90	45.95	51.80	6.14	13.45	73,160	36,559	17.41	4.14
2020-10-13	43.53	45.86	43.34	45.66	1.99	4.56	39,605	17,824	5.77	2.24
2020-10-12	43.40	44.25	43.32	43.67	0.42	0.97	29,111	12,741	2.15	1.65
2020-10-09	41.50	43.70	41.50	43.25	2.88	7.13	37,310	16,037	5.45	2.11

起始日期	上市日
截止日期	今日

天奈科技 (688116)

天奈科技(688116) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值