天府文旅 sz.000558
3.75
+1.08%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.75 | 3.77 | 3.67 | 3.75 | +1.08% | 0.82 | 1.70% |
| 2026-05-21 | 3.79 | 3.85 | 3.69 | 3.71 | -1.85% | 1.06 | 2.18% |
| 2026-05-20 | 3.85 | 3.85 | 3.75 | 3.78 | -1.82% | 0.92 | 1.89% |
| 2026-05-19 | 3.86 | 3.90 | 3.79 | 3.85 | -0.26% | 0.84 | 1.69% |
| 2026-05-18 | 3.87 | 3.90 | 3.83 | 3.86 | -1.03% | 0.88 | 1.78% |
| 2026-05-15 | 3.90 | 3.97 | 3.89 | 3.90 | 0.00% | 0.96 | 1.89% |
| 2026-05-14 | 4.02 | 4.04 | 3.90 | 3.90 | -2.74% | 1.16 | 2.29% |
| 2026-05-13 | 4.03 | 4.04 | 3.94 | 4.01 | -0.99% | 1.21 | 2.34% |
| 2026-05-12 | 4.14 | 4.14 | 4.04 | 4.05 | -1.70% | 1.11 | 2.11% |
| 2026-05-11 | 4.20 | 4.21 | 4.10 | 4.12 | -1.67% | 1.39 | 2.62% |
| 2026-05-08 | 4.13 | 4.21 | 4.09 | 4.19 | +1.21% | 1.30 | 2.42% |
| 2026-05-07 | 4.13 | 4.29 | 4.12 | 4.14 | +0.49% | 1.30 | 2.43% |
| 2026-05-06 | 4.21 | 4.24 | 4.10 | 4.12 | -3.06% | 1.81 | 3.40% |
| 2026-04-30 | 4.17 | 4.29 | 4.15 | 4.25 | +1.92% | 1.64 | 3.00% |
| 2026-04-29 | 4.11 | 4.21 | 4.08 | 4.17 | +1.46% | 1.28 | 2.38% |
| 2026-04-28 | 4.22 | 4.25 | 4.08 | 4.11 | -3.52% | 1.40 | 2.62% |
| 2026-04-27 | 4.18 | 4.26 | 4.08 | 4.26 | +1.43% | 1.49 | 2.76% |
| 2026-04-24 | 4.25 | 4.29 | 4.15 | 4.20 | -1.87% | 1.23 | 2.28% |
| 2026-04-23 | 4.35 | 4.39 | 4.25 | 4.28 | -2.95% | 1.69 | 3.05% |
| 2026-04-22 | 4.46 | 4.47 | 4.40 | 4.41 | -1.56% | 1.06 | 1.86% |