天鹅股份 sh.603029
18.29
-1.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.72 | 18.05 | 17.56 | 17.95 | +1.41% | 0.44 | 2.02% |
| 2025-12-17 | 17.70 | 17.86 | 17.31 | 17.70 | -0.56% | 0.35 | 1.63% |
| 2025-12-16 | 18.11 | 18.11 | 17.70 | 17.80 | -1.66% | 0.39 | 1.81% |
| 2025-12-15 | 17.84 | 18.25 | 17.61 | 18.10 | +1.06% | 0.42 | 1.94% |
| 2025-12-12 | 17.79 | 18.44 | 17.79 | 17.91 | -0.50% | 0.40 | 1.80% |
| 2025-12-11 | 18.37 | 18.43 | 18.00 | 18.00 | -2.01% | 0.44 | 2.01% |
| 2025-12-10 | 18.62 | 18.70 | 18.30 | 18.37 | -1.34% | 0.34 | 1.53% |
| 2025-12-09 | 18.74 | 18.88 | 18.50 | 18.62 | -0.96% | 0.37 | 1.65% |
| 2025-12-08 | 18.91 | 19.14 | 18.73 | 18.80 | +0.48% | 0.40 | 1.73% |
| 2025-12-05 | 18.51 | 18.82 | 18.39 | 18.71 | +1.14% | 0.28 | 1.26% |
| 2025-12-04 | 18.75 | 18.98 | 18.44 | 18.50 | -2.01% | 0.32 | 1.42% |
| 2025-12-03 | 19.03 | 19.28 | 18.70 | 18.88 | -0.79% | 0.47 | 2.05% |
| 2025-12-02 | 19.22 | 19.22 | 18.76 | 19.03 | -0.42% | 0.34 | 1.50% |
| 2025-12-01 | 19.76 | 19.76 | 19.01 | 19.11 | -1.85% | 0.54 | 2.30% |
| 2025-11-28 | 19.10 | 19.51 | 18.94 | 19.47 | +1.56% | 0.32 | 1.35% |
| 2025-11-27 | 18.96 | 19.22 | 18.90 | 19.17 | +1.11% | 0.30 | 1.28% |
| 2025-11-26 | 19.30 | 19.56 | 18.70 | 18.96 | -1.46% | 0.37 | 1.57% |
| 2025-11-25 | 19.32 | 19.50 | 19.16 | 19.24 | 0.00% | 0.34 | 1.45% |
| 2025-11-24 | 18.85 | 19.32 | 18.69 | 19.24 | +3.50% | 0.65 | 2.80% |
| 2025-11-21 | 19.53 | 19.93 | 18.48 | 18.59 | -5.63% | 0.60 | 2.62% |