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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.38 | 18.38 | 16.98 | 17.15 | -7.35% | 1.03 | 4.81% |
| 2026-03-20 | 19.05 | 19.46 | 18.47 | 18.51 | -3.74% | 0.99 | 4.34% |
| 2026-03-19 | 19.50 | 20.28 | 19.15 | 19.23 | -2.88% | 1.18 | 4.97% |
| 2026-03-18 | 20.20 | 20.22 | 19.33 | 19.80 | 0.00% | 1.29 | 5.40% |
| 2026-03-17 | 20.33 | 20.82 | 19.78 | 19.80 | -2.61% | 1.84 | 7.48% |
| 2026-03-16 | 20.63 | 21.07 | 20.22 | 20.33 | -5.88% | 2.97 | 11.89% |
| 2026-03-13 | 19.73 | 21.60 | 19.73 | 21.60 | +9.98% | 1.41 | 5.51% |
| 2026-03-12 | 20.00 | 20.22 | 19.64 | 19.64 | -2.29% | 0.37 | 1.55% |
| 2026-03-11 | 20.27 | 20.40 | 19.91 | 20.10 | -0.84% | 0.40 | 1.62% |
| 2026-03-10 | 19.20 | 20.31 | 19.20 | 20.27 | +0.15% | 0.60 | 2.46% |
| 2026-03-09 | 19.96 | 20.24 | 19.56 | 20.24 | +0.30% | 0.52 | 2.16% |
| 2026-03-06 | 19.18 | 20.24 | 19.16 | 20.18 | +4.94% | 0.44 | 1.82% |
| 2026-03-05 | 19.30 | 19.70 | 19.09 | 19.23 | +1.64% | 0.53 | 2.25% |
| 2026-03-04 | 19.07 | 19.35 | 18.80 | 18.92 | -1.56% | 0.44 | 1.90% |
| 2026-03-03 | 19.69 | 20.08 | 19.16 | 19.22 | -2.29% | 0.51 | 2.14% |
| 2026-03-02 | 19.88 | 20.35 | 19.40 | 19.67 | -3.91% | 0.56 | 2.33% |
| 2026-02-27 | 20.28 | 20.50 | 20.22 | 20.47 | +0.24% | 0.38 | 1.55% |
| 2026-02-26 | 20.50 | 20.52 | 20.25 | 20.42 | +0.59% | 0.34 | 1.37% |
| 2026-02-25 | 20.50 | 20.61 | 20.23 | 20.30 | -0.78% | 0.38 | 1.54% |
| 2026-02-24 | 20.09 | 20.48 | 20.00 | 20.46 | +1.99% | 0.41 | 1.67% |