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(%)
2020-05-22	39.00	39.26	37.06	37.23	-2.23	-5.65	40,889	15,457	5.58	7.37
2020-05-21	41.33	42.07	39.17	39.46	-2.64	-6.27	46,576	18,849	6.89	8.40
2020-05-20	42.50	44.88	41.88	42.10	1.07	2.61	73,892	32,109	7.31	13.32
2020-05-19	41.47	41.60	40.18	41.03	0.04	0.10	32,339	13,180	3.46	5.83
2020-05-18	41.91	41.91	40.62	40.99	-0.94	-2.24	30,057	12,346	3.08	5.42
2020-05-15	40.00	42.87	39.51	41.93	1.89	4.72	47,084	19,315	8.39	8.49
2020-05-14	42.00	42.00	39.81	40.04	-1.05	-2.56	34,186	13,864	5.33	6.16
2020-05-13	38.80	41.12	38.01	41.09	2.26	5.82	33,182	13,134	8.01	5.98
2020-05-12	39.01	39.97	37.80	38.83	-0.70	-1.77	25,146	9,694	5.49	4.53
2020-05-11	41.20	41.98	39.00	39.53	-1.36	-3.33	30,367	12,261	7.29	5.48
2020-05-08	40.60	41.59	40.17	40.89	0.51	1.26	25,762	10,515	3.52	4.64
2020-05-07	41.23	42.00	40.10	40.38	-1.60	-3.81	26,668	10,918	4.53	4.81
2020-05-06	39.30	42.10	39.11	41.98	1.97	4.92	43,232	17,659	7.47	7.79
2020-04-30	36.10	40.79	35.60	40.01	4.81	13.66	46,805	18,232	14.74	8.44
2020-04-29	34.20	36.34	34.09	35.20	0.20	0.57	24,337	8,670	6.43	4.39
2020-04-28	37.22	37.22	31.90	35.00	-2.20	-5.91	33,105	11,601	14.30	5.97
2020-04-27	38.98	38.98	36.70	37.20	-1.78	-4.57	25,069	9,468	5.85	4.52
2020-04-24	38.50	40.50	38.39	38.98	0.28	0.72	34,378	13,524	5.45	6.20
2020-04-23	37.40	39.16	36.66	38.70	1.36	3.64	31,822	12,083	6.70	5.74
2020-04-22	36.08	37.46	36.01	37.34	0.88	2.41	19,522	7,233	3.98	3.52
2020-04-21	36.27	37.61	36.20	36.46	-0.54	-1.46	26,563	9,780	3.81	4.79
2020-04-20	36.35	37.36	36.01	37.00	0.65	1.79	27,096	9,978	3.71	4.89
2020-04-17	34.77	36.88	34.77	36.35	2.05	5.98	55,134	19,948	6.15	9.94
2020-04-16	34.40	34.80	33.80	34.30	-0.62	-1.78	29,730	10,156	2.86	5.36
2020-04-15	35.07	35.63	34.55	34.92	0.17	0.49	31,141	10,938	3.11	5.61
2020-04-14	33.08	34.99	33.08	34.75	2.16	6.63	37,537	12,904	5.86	6.77
2020-04-13	32.95	33.44	32.07	32.59	-0.86	-2.57	24,062	7,836	4.10	4.34
2020-04-10	36.30	36.53	33.22	33.45	-2.94	-8.08	40,937	14,148	9.10	7.38
2020-04-09	35.91	36.88	35.08	36.39	0.47	1.31	30,244	10,881	5.01	5.45
2020-04-08	36.80	36.86	35.16	35.92	-0.88	-2.39	32,995	11,827	4.62	5.95
2020-04-07	37.12	37.58	36.33	36.80	0.80	2.22	45,336	16,695	3.47	8.17
2020-04-03	34.12	37.53	34.12	36.00	0.60	1.69	53,033	19,342	9.63	9.56
2020-04-02	33.28	35.46	32.80	35.40	1.47	4.33	43,321	14,976	7.84	7.81
2020-04-01	31.63	35.77	31.60	33.93	2.59	8.26	56,499	19,112	13.31	10.19

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