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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.72 | 18.02 | 17.54 | 18.02 | +1.96% | 0.56 | 2.58% |
| 2025-05-23 | 18.28 | 18.31 | 17.64 | 17.68 | -2.83% | 0.85 | 3.86% |
| 2025-05-22 | 18.56 | 18.85 | 18.19 | 18.19 | -2.86% | 1.03 | 4.54% |
| 2025-05-21 | 18.92 | 19.20 | 18.71 | 18.73 | -1.66% | 1.26 | 5.42% |
| 2025-05-20 | 18.51 | 19.27 | 18.42 | 19.04 | +2.95% | 1.96 | 8.45% |
| 2025-05-19 | 18.38 | 18.66 | 18.30 | 18.50 | +0.43% | 0.81 | 3.60% |
| 2025-05-16 | 18.35 | 18.77 | 18.33 | 18.42 | -0.32% | 1.25 | 5.49% |
| 2025-05-15 | 18.53 | 18.64 | 18.28 | 18.48 | -0.21% | 1.29 | 5.70% |
| 2025-05-14 | 17.86 | 18.58 | 17.69 | 18.52 | +3.26% | 1.76 | 7.84% |
| 2025-05-13 | 18.16 | 18.16 | 17.78 | 17.93 | -0.55% | 0.60 | 2.74% |
| 2025-05-12 | 18.02 | 18.18 | 17.88 | 18.03 | +0.06% | 0.67 | 3.02% |
| 2025-05-09 | 18.23 | 18.41 | 17.98 | 18.02 | -1.89% | 0.87 | 3.89% |
| 2025-05-08 | 18.23 | 18.49 | 18.06 | 18.37 | +0.22% | 1.27 | 5.67% |
| 2025-05-07 | 18.22 | 18.66 | 18.12 | 18.33 | +0.65% | 1.71 | 7.64% |
| 2025-05-06 | 17.70 | 18.28 | 17.70 | 18.21 | +2.40% | 1.29 | 5.82% |