天鹅股份 sh.603029
18.58
+1.92%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.34 | 18.75 | 18.01 | 18.58 | +1.92% | 0.47 | 2.08% |
| 2026-05-21 | 19.02 | 19.28 | 18.10 | 18.23 | -4.10% | 0.53 | 2.33% |
| 2026-05-20 | 19.07 | 19.20 | 18.70 | 19.01 | -1.40% | 0.36 | 1.58% |
| 2026-05-19 | 19.32 | 19.63 | 19.03 | 19.28 | -0.21% | 0.33 | 1.40% |
| 2026-05-18 | 19.23 | 19.41 | 18.83 | 19.32 | +0.47% | 0.47 | 2.03% |
| 2026-05-15 | 19.39 | 19.56 | 19.00 | 19.23 | -0.62% | 0.36 | 1.54% |
| 2026-05-14 | 19.58 | 19.68 | 19.33 | 19.35 | -1.07% | 0.33 | 1.38% |
| 2026-05-13 | 19.67 | 19.76 | 19.50 | 19.56 | 0.00% | 0.38 | 1.61% |
| 2026-05-12 | 19.99 | 20.14 | 19.50 | 19.56 | -2.20% | 0.40 | 1.67% |
| 2026-05-11 | 20.39 | 20.41 | 19.77 | 20.00 | -0.25% | 0.39 | 1.60% |
| 2026-05-08 | 19.80 | 20.17 | 19.76 | 20.05 | +1.26% | 0.40 | 1.65% |
| 2026-05-07 | 20.06 | 20.20 | 19.75 | 19.80 | -1.25% | 0.44 | 1.80% |
| 2026-05-06 | 19.95 | 20.26 | 19.82 | 20.05 | +0.50% | 0.72 | 2.98% |
| 2026-04-30 | 19.75 | 20.00 | 19.58 | 19.95 | +1.68% | 0.64 | 2.65% |
| 2026-04-29 | 19.19 | 19.80 | 19.19 | 19.62 | +2.24% | 0.47 | 1.96% |
| 2026-04-28 | 19.16 | 19.47 | 19.10 | 19.19 | +0.26% | 0.53 | 2.28% |
| 2026-04-27 | 18.70 | 19.26 | 18.44 | 19.14 | +2.52% | 0.52 | 2.27% |
| 2026-04-24 | 18.29 | 18.80 | 18.18 | 18.67 | +1.30% | 0.41 | 1.82% |
| 2026-04-23 | 18.61 | 18.79 | 18.37 | 18.43 | -1.55% | 0.26 | 1.16% |
| 2026-04-22 | 18.88 | 18.88 | 18.58 | 18.72 | -0.95% | 0.29 | 1.28% |