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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.75 | 4.86 | 4.71 | 4.79 | +0.42% | 3.58 | 5.81% |
| 2025-07-21 | 4.69 | 4.81 | 4.66 | 4.77 | +1.92% | 3.22 | 5.25% |
| 2025-07-18 | 4.70 | 4.71 | 4.63 | 4.68 | -0.43% | 2.23 | 3.72% |
| 2025-07-17 | 4.63 | 4.77 | 4.60 | 4.70 | +1.95% | 3.64 | 6.01% |
| 2025-07-16 | 4.58 | 4.66 | 4.56 | 4.61 | +0.66% | 2.16 | 3.62% |
| 2025-07-15 | 4.67 | 4.67 | 4.54 | 4.58 | -1.72% | 2.56 | 4.34% |
| 2025-07-14 | 4.70 | 4.77 | 4.64 | 4.66 | -1.48% | 2.73 | 4.52% |
| 2025-07-11 | 4.78 | 4.82 | 4.63 | 4.73 | +0.21% | 4.27 | 7.04% |
| 2025-07-10 | 4.86 | 5.03 | 4.71 | 4.72 | -1.26% | 6.13 | 9.80% |
| 2025-07-09 | 4.73 | 4.88 | 4.67 | 4.78 | +0.63% | 5.25 | 8.51% |
| 2025-07-08 | 4.71 | 4.79 | 4.65 | 4.75 | +0.64% | 3.72 | 6.11% |
| 2025-07-07 | 4.64 | 4.83 | 4.62 | 4.72 | +1.29% | 3.47 | 5.68% |
| 2025-07-04 | 4.67 | 4.80 | 4.65 | 4.66 | -1.48% | 4.71 | 7.75% |
| 2025-07-03 | 4.53 | 4.84 | 4.52 | 4.73 | +4.18% | 6.25 | 10.28% |
| 2025-07-02 | 4.42 | 4.70 | 4.39 | 4.54 | +2.25% | 5.30 | 9.04% |
| 2025-07-01 | 4.47 | 4.52 | 4.41 | 4.44 | -0.89% | 2.35 | 4.09% |
| 2025-06-30 | 4.42 | 4.55 | 4.38 | 4.48 | 0.00% | 3.28 | 5.68% |
| 2025-06-27 | 4.51 | 4.53 | 4.45 | 4.48 | -2.18% | 3.16 | 5.47% |
| 2025-06-26 | 4.42 | 4.59 | 4.35 | 4.58 | +2.92% | 5.54 | 9.58% |
| 2025-06-25 | 4.43 | 4.47 | 4.38 | 4.45 | +1.37% | 2.97 | 5.21% |