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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.45 | 20.25 | 18.40 | 19.18 | +3.90% | 1.53 | 6.58% |
| 2025-08-18 | 18.60 | 18.70 | 18.42 | 18.46 | +0.16% | 0.44 | 1.96% |
| 2025-08-15 | 18.42 | 18.53 | 18.32 | 18.43 | +0.27% | 0.35 | 1.55% |
| 2025-08-14 | 18.97 | 19.06 | 18.33 | 18.38 | -3.06% | 0.51 | 2.25% |
| 2025-08-13 | 18.90 | 19.06 | 18.78 | 18.96 | +0.32% | 0.45 | 1.96% |
| 2025-08-12 | 19.00 | 19.14 | 18.79 | 18.90 | -0.16% | 0.38 | 1.65% |
| 2025-08-11 | 19.20 | 19.24 | 18.91 | 18.93 | +0.11% | 0.51 | 2.22% |
| 2025-08-08 | 18.86 | 18.97 | 18.71 | 18.91 | +0.42% | 0.49 | 2.16% |
| 2025-08-07 | 18.78 | 18.95 | 18.72 | 18.83 | +0.21% | 0.46 | 2.02% |
| 2025-08-06 | 18.64 | 18.79 | 18.52 | 18.79 | +1.13% | 0.46 | 2.03% |
| 2025-08-05 | 18.57 | 18.64 | 18.44 | 18.58 | +0.98% | 0.42 | 1.87% |
| 2025-08-04 | 18.25 | 18.40 | 18.15 | 18.40 | +0.82% | 0.34 | 1.55% |
| 2025-08-01 | 18.12 | 18.30 | 18.06 | 18.25 | +1.05% | 0.27 | 1.24% |
| 2025-07-31 | 18.39 | 18.41 | 18.01 | 18.06 | -1.85% | 0.31 | 1.41% |
| 2025-07-30 | 18.42 | 18.49 | 18.17 | 18.40 | +0.16% | 0.34 | 1.51% |
| 2025-07-29 | 18.53 | 18.58 | 18.17 | 18.37 | -0.76% | 0.37 | 1.64% |
| 2025-07-28 | 18.54 | 18.59 | 18.44 | 18.51 | +0.43% | 0.27 | 1.20% |
| 2025-07-25 | 18.38 | 18.53 | 18.32 | 18.43 | +0.44% | 0.39 | 1.74% |
| 2025-07-24 | 18.20 | 18.37 | 18.01 | 18.35 | +0.94% | 0.30 | 1.37% |
| 2025-07-23 | 18.37 | 18.43 | 18.18 | 18.18 | -0.93% | 0.31 | 1.41% |