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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.55 | 4.62 | 4.45 | 4.48 | -1.54% | 1.48 | 2.55% |
| 2026-04-20 | 4.47 | 4.57 | 4.36 | 4.55 | +1.79% | 1.66 | 2.87% |
| 2026-04-17 | 4.58 | 4.58 | 4.43 | 4.47 | -2.40% | 1.81 | 3.15% |
| 2026-04-16 | 4.43 | 4.59 | 4.42 | 4.58 | +2.92% | 2.04 | 3.49% |
| 2026-04-15 | 4.49 | 4.51 | 4.43 | 4.45 | -0.67% | 1.15 | 2.00% |
| 2026-04-14 | 4.52 | 4.55 | 4.42 | 4.48 | 0.00% | 1.01 | 1.76% |
| 2026-04-13 | 4.44 | 4.50 | 4.41 | 4.48 | 0.00% | 0.78 | 1.35% |
| 2026-04-10 | 4.49 | 4.56 | 4.48 | 4.48 | -0.22% | 0.98 | 1.68% |
| 2026-04-09 | 4.60 | 4.62 | 4.47 | 4.49 | -3.23% | 1.22 | 2.09% |
| 2026-04-08 | 4.55 | 4.65 | 4.55 | 4.64 | +3.11% | 1.13 | 1.90% |
| 2026-04-07 | 4.38 | 4.51 | 4.36 | 4.50 | +3.45% | 1.11 | 1.94% |
| 2026-04-03 | 4.56 | 4.56 | 4.34 | 4.35 | -3.76% | 0.92 | 1.63% |
| 2026-04-02 | 4.59 | 4.60 | 4.49 | 4.52 | -2.38% | 0.88 | 1.50% |
| 2026-04-01 | 4.65 | 4.67 | 4.51 | 4.63 | +0.22% | 1.35 | 2.27% |
| 2026-03-31 | 4.55 | 4.73 | 4.55 | 4.62 | +1.09% | 1.75 | 2.92% |
| 2026-03-30 | 4.55 | 4.60 | 4.48 | 4.57 | -0.65% | 0.81 | 1.38% |
| 2026-03-27 | 4.45 | 4.62 | 4.40 | 4.60 | +1.32% | 0.91 | 1.55% |
| 2026-03-26 | 4.58 | 4.64 | 4.52 | 4.54 | -1.09% | 1.14 | 1.94% |
| 2026-03-25 | 4.43 | 4.60 | 4.43 | 4.59 | +3.38% | 1.41 | 2.41% |
| 2026-03-24 | 4.33 | 4.45 | 4.25 | 4.44 | +5.21% | 1.78 | 3.17% |