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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.00 | 20.25 | 19.91 | 20.06 | +0.75% | 0.32 | 1.30% |
| 2026-02-12 | 20.17 | 20.25 | 19.79 | 19.91 | -0.95% | 0.33 | 1.35% |
| 2026-02-11 | 20.27 | 20.30 | 20.00 | 20.10 | -0.25% | 0.33 | 1.36% |
| 2026-02-10 | 20.42 | 20.43 | 20.08 | 20.15 | -1.56% | 0.46 | 1.85% |
| 2026-02-09 | 20.14 | 20.52 | 20.07 | 20.47 | +2.81% | 0.56 | 2.26% |
| 2026-02-06 | 19.81 | 20.20 | 19.79 | 19.91 | -0.30% | 0.61 | 2.52% |
| 2026-02-05 | 20.34 | 20.34 | 19.95 | 19.97 | -0.05% | 0.60 | 2.45% |
| 2026-02-04 | 20.35 | 20.36 | 19.93 | 19.98 | +0.86% | 0.83 | 3.41% |
| 2026-02-03 | 19.76 | 19.98 | 19.56 | 19.81 | +1.59% | 0.69 | 2.86% |
| 2026-02-02 | 20.25 | 20.36 | 19.50 | 19.50 | -2.01% | 0.78 | 3.26% |
| 2026-01-30 | 19.31 | 19.97 | 19.15 | 19.90 | +2.90% | 0.79 | 3.31% |
| 2026-01-29 | 19.64 | 19.85 | 19.21 | 19.34 | -1.78% | 0.63 | 2.64% |
| 2026-01-28 | 19.86 | 19.96 | 19.51 | 19.69 | -0.76% | 0.60 | 2.49% |
| 2026-01-27 | 19.35 | 19.89 | 19.06 | 19.84 | -1.05% | 0.82 | 3.45% |
| 2026-01-26 | 19.99 | 20.23 | 19.78 | 20.05 | +0.35% | 0.58 | 2.39% |
| 2026-01-23 | 19.95 | 20.12 | 19.71 | 19.98 | +0.30% | 0.46 | 1.89% |
| 2026-01-22 | 19.50 | 20.00 | 19.47 | 19.92 | +1.63% | 0.39 | 1.63% |
| 2026-01-21 | 19.29 | 19.60 | 19.20 | 19.60 | +1.08% | 0.41 | 1.74% |
| 2026-01-20 | 19.42 | 19.50 | 19.15 | 19.39 | -0.15% | 0.50 | 2.12% |
| 2026-01-19 | 19.09 | 19.43 | 18.94 | 19.42 | +2.59% | 0.50 | 2.12% |