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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.88 | 4.04 | 3.88 | 4.01 | +3.35% | 2.27 | 4.44% |
| 2025-05-23 | 3.95 | 3.98 | 3.88 | 3.88 | -2.27% | 1.86 | 3.68% |
| 2025-05-22 | 4.10 | 4.19 | 3.96 | 3.97 | -3.87% | 2.69 | 5.17% |
| 2025-05-21 | 4.11 | 4.15 | 4.04 | 4.13 | +0.24% | 3.11 | 5.93% |
| 2025-05-20 | 4.14 | 4.21 | 4.11 | 4.12 | +0.24% | 3.69 | 6.89% |
| 2025-05-19 | 4.07 | 4.18 | 4.04 | 4.11 | -0.48% | 3.41 | 6.44% |
| 2025-05-16 | 3.94 | 4.15 | 3.89 | 4.13 | +5.09% | 4.85 | 9.32% |
| 2025-05-15 | 3.88 | 4.01 | 3.88 | 3.93 | +0.77% | 2.54 | 4.98% |
| 2025-05-14 | 3.88 | 3.94 | 3.84 | 3.90 | 0.00% | 2.20 | 4.37% |
| 2025-05-13 | 3.87 | 3.90 | 3.83 | 3.90 | +1.04% | 2.18 | 4.37% |
| 2025-05-12 | 3.86 | 3.88 | 3.78 | 3.86 | +0.52% | 2.02 | 4.10% |
| 2025-05-09 | 3.90 | 3.94 | 3.84 | 3.84 | -1.79% | 2.12 | 4.23% |
| 2025-05-08 | 3.91 | 3.94 | 3.86 | 3.91 | -0.76% | 2.23 | 4.43% |
| 2025-05-07 | 4.03 | 4.13 | 3.90 | 3.94 | -1.75% | 3.41 | 6.66% |
| 2025-05-06 | 4.00 | 4.03 | 3.86 | 4.01 | +0.25% | 3.93 | 7.75% |