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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.90 | 6.01 | 5.84 | 5.87 | -0.34% | 9.42 | 12.33% |
| 2025-08-18 | 5.81 | 5.95 | 5.77 | 5.89 | +1.20% | 9.63 | 12.69% |
| 2025-08-15 | 5.81 | 5.88 | 5.60 | 5.82 | -1.85% | 9.94 | 13.48% |
| 2025-08-14 | 5.68 | 6.06 | 5.66 | 5.93 | +3.67% | 16.07 | 21.16% |
| 2025-08-13 | 5.67 | 5.72 | 5.60 | 5.72 | +2.14% | 8.96 | 12.30% |
| 2025-08-12 | 5.71 | 5.73 | 5.55 | 5.60 | -2.10% | 10.69 | 14.78% |
| 2025-08-11 | 5.82 | 5.90 | 5.65 | 5.72 | -4.35% | 12.47 | 16.91% |
| 2025-08-08 | 5.85 | 6.19 | 5.73 | 5.98 | +0.34% | 13.57 | 17.63% |
| 2025-08-07 | 6.30 | 6.31 | 5.96 | 5.96 | -9.97% | 13.88 | 17.79% |
| 2025-08-06 | 7.15 | 7.33 | 6.59 | 6.62 | -9.56% | 22.53 | 25.56% |
| 2025-08-05 | 7.05 | 7.40 | 6.75 | 7.32 | +4.13% | 22.05 | 24.10% |
| 2025-08-04 | 7.67 | 7.91 | 6.99 | 7.03 | -4.61% | 26.95 | 28.26% |
| 2025-08-01 | 6.54 | 7.37 | 6.54 | 7.37 | +10.00% | 23.01 | 25.38% |
| 2025-07-31 | 6.69 | 7.24 | 6.52 | 6.70 | +1.67% | 24.58 | 27.76% |
| 2025-07-30 | 5.98 | 6.59 | 5.88 | 6.59 | +10.02% | 17.53 | 21.64% |
| 2025-07-29 | 5.71 | 6.14 | 5.50 | 5.99 | +4.90% | 17.72 | 23.71% |
| 2025-07-28 | 5.35 | 5.71 | 5.35 | 5.71 | +10.02% | 11.67 | 16.17% |
| 2025-07-25 | 4.95 | 5.37 | 4.86 | 5.19 | +6.35% | 12.19 | 18.33% |
| 2025-07-24 | 4.74 | 4.88 | 4.72 | 4.88 | +2.74% | 4.44 | 7.11% |
| 2025-07-23 | 4.78 | 4.93 | 4.71 | 4.75 | -0.84% | 3.82 | 6.16% |