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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.03 | 19.42 | 18.85 | 19.34 | +1.63% | 0.92 | 3.94% |
| 2025-10-22 | 18.87 | 19.14 | 18.65 | 19.03 | +1.01% | 0.57 | 2.46% |
| 2025-10-21 | 18.62 | 18.85 | 18.45 | 18.84 | +1.24% | 0.54 | 2.39% |
| 2025-10-20 | 18.21 | 18.67 | 18.19 | 18.61 | +3.22% | 0.57 | 2.55% |
| 2025-10-17 | 18.25 | 18.47 | 18.02 | 18.03 | -1.42% | 0.36 | 1.61% |
| 2025-10-16 | 18.48 | 18.68 | 18.20 | 18.29 | -1.19% | 0.40 | 1.81% |
| 2025-10-15 | 18.35 | 18.97 | 18.22 | 18.51 | +0.87% | 0.56 | 2.50% |
| 2025-10-14 | 18.17 | 18.43 | 18.10 | 18.35 | +1.38% | 0.45 | 2.03% |
| 2025-10-13 | 17.73 | 18.15 | 17.36 | 18.10 | -0.33% | 0.40 | 1.84% |
| 2025-10-10 | 17.94 | 18.23 | 17.91 | 18.16 | +1.11% | 0.37 | 1.67% |
| 2025-10-09 | 18.02 | 18.15 | 17.90 | 17.96 | +0.28% | 0.36 | 1.67% |
| 2025-09-30 | 18.05 | 18.07 | 17.88 | 17.91 | -0.22% | 0.25 | 1.16% |
| 2025-09-29 | 17.80 | 18.04 | 17.46 | 17.95 | +0.84% | 0.29 | 1.34% |
| 2025-09-26 | 17.95 | 18.06 | 17.68 | 17.80 | -0.28% | 0.32 | 1.46% |
| 2025-09-25 | 17.96 | 18.09 | 17.75 | 17.85 | -0.06% | 0.39 | 1.78% |
| 2025-09-24 | 17.62 | 17.98 | 17.44 | 17.86 | +1.25% | 0.41 | 1.91% |
| 2025-09-23 | 17.80 | 17.97 | 17.17 | 17.64 | -1.51% | 0.74 | 3.50% |
| 2025-09-22 | 18.17 | 18.28 | 17.75 | 17.91 | -1.38% | 0.39 | 1.79% |
| 2025-09-19 | 18.30 | 18.41 | 17.96 | 18.16 | -0.60% | 0.57 | 2.59% |
| 2025-09-18 | 19.10 | 19.11 | 18.00 | 18.27 | -4.40% | 0.90 | 3.98% |