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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.40 | 18.47 | 18.25 | 18.35 | -0.05% | 0.36 | 1.62% |
| 2025-07-21 | 18.26 | 18.36 | 18.17 | 18.36 | +1.05% | 0.40 | 1.81% |
| 2025-07-18 | 18.18 | 18.27 | 18.03 | 18.17 | +0.11% | 0.30 | 1.34% |
| 2025-07-17 | 18.22 | 18.36 | 18.10 | 18.15 | -0.66% | 0.45 | 2.03% |
| 2025-07-16 | 17.97 | 18.38 | 17.97 | 18.27 | +1.22% | 0.54 | 2.45% |
| 2025-07-15 | 18.31 | 18.35 | 17.82 | 18.05 | -1.42% | 0.49 | 2.24% |
| 2025-07-14 | 18.16 | 18.48 | 18.07 | 18.31 | +0.33% | 0.53 | 2.38% |
| 2025-07-11 | 17.97 | 18.37 | 17.87 | 18.25 | +1.56% | 0.62 | 2.80% |
| 2025-07-10 | 18.08 | 18.08 | 17.85 | 17.97 | -0.61% | 0.26 | 1.20% |
| 2025-07-09 | 18.09 | 18.10 | 17.93 | 18.08 | +0.39% | 0.34 | 1.57% |
| 2025-07-08 | 17.95 | 18.07 | 17.89 | 18.01 | +0.22% | 0.31 | 1.44% |
| 2025-07-07 | 17.82 | 17.98 | 17.70 | 17.97 | +0.84% | 0.26 | 1.21% |
| 2025-07-04 | 17.95 | 18.00 | 17.75 | 17.82 | -0.78% | 0.31 | 1.42% |
| 2025-07-03 | 17.73 | 18.05 | 17.73 | 17.96 | +0.06% | 0.31 | 1.41% |
| 2025-07-02 | 18.12 | 18.25 | 17.82 | 17.95 | +0.28% | 0.42 | 1.93% |
| 2025-07-01 | 17.92 | 18.10 | 17.75 | 17.90 | -0.11% | 0.32 | 1.45% |
| 2025-06-30 | 17.81 | 18.02 | 17.72 | 17.92 | +0.22% | 0.45 | 2.06% |
| 2025-06-27 | 17.57 | 18.20 | 17.56 | 17.88 | +2.00% | 0.68 | 3.12% |
| 2025-06-26 | 17.75 | 17.75 | 17.49 | 17.53 | -1.29% | 0.35 | 1.64% |
| 2025-06-25 | 17.54 | 17.79 | 17.46 | 17.76 | +1.25% | 0.55 | 2.57% |