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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.20 | 5.26 | 5.18 | 5.20 | 0.00% | 1.20 | 1.79% |
| 2026-02-12 | 5.37 | 5.37 | 5.20 | 5.20 | -3.35% | 3.11 | 4.60% |
| 2026-02-11 | 5.53 | 5.54 | 5.36 | 5.38 | -3.41% | 3.41 | 4.90% |
| 2026-02-10 | 5.44 | 5.61 | 5.40 | 5.57 | +2.58% | 4.46 | 6.26% |
| 2026-02-09 | 5.34 | 5.48 | 5.33 | 5.43 | +2.45% | 2.99 | 4.29% |
| 2026-02-06 | 5.46 | 5.48 | 5.27 | 5.30 | -4.16% | 3.34 | 4.85% |
| 2026-02-05 | 5.48 | 5.59 | 5.45 | 5.53 | +1.10% | 3.52 | 4.93% |
| 2026-02-04 | 5.46 | 5.50 | 5.41 | 5.47 | -0.18% | 2.53 | 3.59% |
| 2026-02-03 | 5.38 | 5.51 | 5.32 | 5.48 | +1.48% | 3.68 | 5.28% |
| 2026-02-02 | 5.34 | 5.53 | 5.25 | 5.40 | +1.31% | 4.42 | 6.29% |
| 2026-01-30 | 5.29 | 5.44 | 5.28 | 5.33 | +1.33% | 3.58 | 5.18% |
| 2026-01-29 | 5.20 | 5.32 | 5.15 | 5.26 | +0.38% | 2.04 | 3.01% |
| 2026-01-28 | 5.29 | 5.33 | 5.22 | 5.24 | -1.13% | 1.57 | 2.31% |
| 2026-01-27 | 5.22 | 5.30 | 5.10 | 5.30 | +2.32% | 2.36 | 3.51% |
| 2026-01-26 | 5.27 | 5.28 | 5.16 | 5.18 | -2.08% | 2.20 | 3.28% |
| 2026-01-23 | 5.28 | 5.31 | 5.26 | 5.29 | -0.19% | 1.68 | 2.47% |
| 2026-01-22 | 5.32 | 5.34 | 5.25 | 5.30 | -0.93% | 2.13 | 3.13% |
| 2026-01-21 | 5.29 | 5.41 | 5.27 | 5.35 | +2.10% | 3.22 | 4.69% |
| 2026-01-20 | 5.23 | 5.30 | 5.23 | 5.24 | -0.76% | 1.78 | 2.62% |
| 2026-01-19 | 5.20 | 5.31 | 5.18 | 5.28 | +1.34% | 1.83 | 2.69% |