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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.15 | 19.30 | 18.95 | 19.11 | -0.21% | 0.74 | 3.20% |
| 2025-09-16 | 18.58 | 19.28 | 18.58 | 19.15 | +3.07% | 1.08 | 4.66% |
| 2025-09-15 | 18.64 | 18.74 | 18.45 | 18.58 | -0.32% | 0.36 | 1.60% |
| 2025-09-12 | 18.99 | 18.99 | 18.64 | 18.64 | -1.64% | 0.46 | 2.02% |
| 2025-09-11 | 19.04 | 19.04 | 18.68 | 18.95 | -0.52% | 0.51 | 2.22% |
| 2025-09-10 | 18.93 | 19.20 | 18.84 | 19.05 | +0.69% | 0.76 | 3.31% |
| 2025-09-09 | 18.96 | 19.14 | 18.79 | 18.92 | +0.21% | 0.59 | 2.58% |
| 2025-09-08 | 18.61 | 18.92 | 18.61 | 18.88 | +1.45% | 0.58 | 2.56% |
| 2025-09-05 | 18.60 | 18.78 | 18.20 | 18.61 | +0.11% | 0.72 | 3.19% |
| 2025-09-04 | 18.01 | 19.13 | 17.91 | 18.59 | +3.74% | 1.12 | 4.99% |
| 2025-09-03 | 18.36 | 18.84 | 17.90 | 17.92 | -4.22% | 0.85 | 3.83% |
| 2025-09-02 | 18.46 | 19.66 | 18.15 | 18.71 | +1.52% | 1.24 | 5.44% |
| 2025-09-01 | 18.34 | 18.73 | 18.12 | 18.43 | -0.27% | 0.60 | 2.67% |
| 2025-08-29 | 18.48 | 18.72 | 18.37 | 18.48 | -0.65% | 0.37 | 1.67% |
| 2025-08-28 | 18.92 | 19.08 | 17.91 | 18.60 | -1.01% | 0.81 | 3.59% |
| 2025-08-27 | 19.60 | 19.60 | 18.77 | 18.79 | -3.14% | 0.84 | 3.61% |
| 2025-08-26 | 19.09 | 19.46 | 18.94 | 19.40 | +1.36% | 0.85 | 3.63% |
| 2025-08-25 | 19.21 | 19.39 | 18.97 | 19.14 | -0.31% | 0.70 | 3.02% |
| 2025-08-22 | 19.31 | 19.37 | 19.04 | 19.20 | +0.21% | 0.67 | 2.89% |
| 2025-08-21 | 19.27 | 19.42 | 19.10 | 19.16 | -0.62% | 0.68 | 2.90% |