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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.22 | 17.61 | 17.22 | 17.54 | +1.39% | 0.30 | 1.40% |
| 2025-06-23 | 16.99 | 17.33 | 16.90 | 17.30 | +1.29% | 0.23 | 1.10% |
| 2025-06-20 | 16.98 | 17.27 | 16.97 | 17.08 | +0.35% | 0.27 | 1.31% |
| 2025-06-19 | 17.44 | 17.47 | 16.96 | 17.02 | -2.13% | 0.45 | 2.14% |
| 2025-06-18 | 17.50 | 17.71 | 17.34 | 17.39 | -1.36% | 0.30 | 1.41% |
| 2025-06-17 | 17.81 | 17.94 | 17.50 | 17.63 | -0.62% | 0.35 | 1.61% |
| 2025-06-16 | 17.71 | 17.88 | 17.60 | 17.74 | +0.23% | 0.36 | 1.69% |
| 2025-06-13 | 18.12 | 18.26 | 17.65 | 17.70 | -3.28% | 0.61 | 2.80% |
| 2025-06-12 | 18.45 | 18.48 | 17.97 | 18.30 | -0.76% | 0.92 | 4.16% |
| 2025-06-11 | 18.49 | 18.76 | 18.41 | 18.44 | -0.91% | 0.69 | 3.08% |
| 2025-06-10 | 18.41 | 18.93 | 18.30 | 18.61 | +0.70% | 0.96 | 4.26% |
| 2025-06-09 | 18.48 | 18.59 | 18.35 | 18.48 | 0.00% | 0.46 | 2.05% |
| 2025-06-06 | 18.22 | 18.72 | 18.11 | 18.48 | +1.15% | 0.61 | 2.73% |
| 2025-06-05 | 18.22 | 18.44 | 18.19 | 18.27 | -0.05% | 0.39 | 1.74% |
| 2025-06-04 | 18.26 | 18.33 | 18.01 | 18.28 | +0.33% | 0.39 | 1.77% |
| 2025-06-03 | 17.99 | 18.23 | 17.84 | 18.22 | +1.27% | 0.52 | 2.33% |
| 2025-05-30 | 18.33 | 18.45 | 17.91 | 17.99 | -1.57% | 0.62 | 2.80% |
| 2025-05-29 | 18.45 | 18.61 | 18.14 | 18.28 | -0.91% | 0.73 | 3.28% |
| 2025-05-28 | 18.48 | 19.12 | 18.31 | 18.45 | -0.21% | 0.97 | 4.23% |
| 2025-05-27 | 17.92 | 18.66 | 17.73 | 18.49 | +2.58% | 0.91 | 4.08% |