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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.34 | 4.44 | 4.34 | 4.39 | +1.62% | 2.74 | 4.83% |
| 2025-06-23 | 4.25 | 4.33 | 4.23 | 4.32 | -1.59% | 3.11 | 5.64% |
| 2025-06-20 | 4.46 | 4.51 | 4.32 | 4.39 | -2.66% | 4.34 | 7.68% |
| 2025-06-19 | 4.58 | 4.65 | 4.46 | 4.51 | -1.96% | 4.24 | 7.23% |
| 2025-06-18 | 4.52 | 4.80 | 4.49 | 4.60 | +2.22% | 6.74 | 11.28% |
| 2025-06-17 | 4.66 | 4.70 | 4.47 | 4.50 | -4.05% | 5.88 | 10.03% |
| 2025-06-16 | 4.75 | 4.89 | 4.67 | 4.69 | -3.70% | 8.47 | 13.86% |
| 2025-06-13 | 4.79 | 4.99 | 4.71 | 4.87 | +7.27% | 14.43 | 22.70% |
| 2025-06-12 | 4.59 | 4.68 | 4.52 | 4.54 | -2.58% | 4.90 | 8.31% |
| 2025-06-11 | 4.52 | 4.78 | 4.46 | 4.66 | +4.96% | 8.35 | 14.07% |
| 2025-06-10 | 4.53 | 4.60 | 4.39 | 4.44 | -4.31% | 7.13 | 12.29% |
| 2025-06-09 | 4.34 | 4.83 | 4.33 | 4.64 | +5.22% | 10.19 | 17.43% |
| 2025-06-06 | 4.19 | 4.60 | 4.06 | 4.41 | +5.50% | 9.52 | 17.03% |
| 2025-06-05 | 4.15 | 4.30 | 4.13 | 4.18 | +0.24% | 4.73 | 8.70% |
| 2025-06-04 | 4.02 | 4.23 | 3.99 | 4.17 | +3.73% | 4.37 | 8.23% |
| 2025-06-03 | 3.86 | 4.05 | 3.86 | 4.02 | +2.81% | 2.64 | 5.12% |
| 2025-05-30 | 3.94 | 3.99 | 3.90 | 3.91 | -1.26% | 1.58 | 3.11% |
| 2025-05-29 | 3.92 | 3.97 | 3.88 | 3.96 | +1.54% | 1.30 | 2.57% |
| 2025-05-28 | 3.97 | 3.97 | 3.89 | 3.90 | -1.76% | 1.37 | 2.72% |
| 2025-05-27 | 4.01 | 4.01 | 3.96 | 3.97 | -1.00% | 1.31 | 2.55% |