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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.02 | 20.21 | 19.37 | 19.70 | -1.60% | 0.54 | 2.27% |
| 2025-11-19 | 20.38 | 20.63 | 19.87 | 20.02 | -1.33% | 0.40 | 1.63% |
| 2025-11-18 | 20.54 | 20.56 | 20.20 | 20.29 | -1.07% | 0.35 | 1.41% |
| 2025-11-17 | 20.50 | 20.60 | 20.20 | 20.51 | +0.05% | 0.37 | 1.50% |
| 2025-11-14 | 20.15 | 20.56 | 20.14 | 20.50 | +1.38% | 0.42 | 1.70% |
| 2025-11-13 | 20.50 | 20.50 | 20.00 | 20.22 | -0.79% | 0.35 | 1.42% |
| 2025-11-12 | 20.65 | 20.65 | 20.18 | 20.38 | -0.34% | 0.40 | 1.61% |
| 2025-11-11 | 20.34 | 20.58 | 20.12 | 20.45 | +1.64% | 0.59 | 2.37% |
| 2025-11-10 | 20.16 | 20.25 | 20.01 | 20.12 | -0.30% | 0.47 | 1.91% |
| 2025-11-07 | 20.17 | 20.36 | 20.11 | 20.18 | -0.35% | 0.42 | 1.70% |
| 2025-11-06 | 20.10 | 20.36 | 19.90 | 20.25 | +0.75% | 0.41 | 1.68% |
| 2025-11-05 | 20.08 | 20.25 | 19.96 | 20.10 | +0.10% | 0.50 | 2.07% |
| 2025-11-04 | 20.17 | 20.32 | 19.96 | 20.08 | -0.40% | 0.68 | 2.79% |
| 2025-11-03 | 19.62 | 20.30 | 19.51 | 20.16 | +2.80% | 1.01 | 4.14% |
| 2025-10-31 | 19.69 | 19.85 | 19.32 | 19.61 | +1.50% | 0.97 | 4.07% |
| 2025-10-30 | 19.54 | 19.75 | 19.18 | 19.32 | +1.52% | 0.90 | 3.82% |
| 2025-10-29 | 19.26 | 19.37 | 18.83 | 19.03 | -1.76% | 0.41 | 1.75% |
| 2025-10-28 | 19.33 | 19.60 | 19.24 | 19.37 | +0.21% | 0.47 | 2.00% |
| 2025-10-27 | 19.47 | 19.72 | 19.10 | 19.33 | +0.26% | 0.69 | 2.95% |
| 2025-10-24 | 19.24 | 19.81 | 19.12 | 19.28 | -0.31% | 1.19 | 5.08% |