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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.35 | 5.36 | 5.21 | 5.21 | -3.70% | 3.02 | 4.46% |
| 2026-01-15 | 5.37 | 5.50 | 5.33 | 5.41 | +0.93% | 5.34 | 7.64% |
| 2026-01-14 | 5.17 | 5.39 | 5.16 | 5.36 | +3.47% | 4.74 | 6.96% |
| 2026-01-13 | 5.29 | 5.33 | 5.16 | 5.18 | -2.45% | 2.58 | 3.82% |
| 2026-01-12 | 5.29 | 5.31 | 5.22 | 5.31 | +1.14% | 2.86 | 4.20% |
| 2026-01-09 | 5.17 | 5.27 | 5.16 | 5.25 | +1.16% | 2.71 | 4.04% |
| 2026-01-08 | 5.18 | 5.21 | 5.13 | 5.19 | -0.19% | 1.49 | 2.24% |
| 2026-01-07 | 5.14 | 5.23 | 5.13 | 5.20 | +0.78% | 1.99 | 2.98% |
| 2026-01-06 | 5.12 | 5.18 | 5.11 | 5.16 | +0.58% | 1.80 | 2.72% |
| 2026-01-05 | 5.15 | 5.15 | 5.06 | 5.13 | -0.39% | 1.57 | 2.38% |
| 2025-12-31 | 5.13 | 5.17 | 5.10 | 5.15 | +0.59% | 1.21 | 1.83% |
| 2025-12-30 | 5.14 | 5.16 | 5.08 | 5.12 | -0.78% | 1.38 | 2.09% |
| 2025-12-29 | 5.20 | 5.21 | 5.14 | 5.16 | -1.15% | 1.58 | 2.37% |
| 2025-12-26 | 5.21 | 5.24 | 5.17 | 5.22 | +0.19% | 1.86 | 2.77% |
| 2025-12-25 | 5.20 | 5.23 | 5.18 | 5.21 | -0.19% | 1.45 | 2.17% |
| 2025-12-24 | 5.19 | 5.24 | 5.16 | 5.22 | +0.19% | 1.48 | 2.21% |
| 2025-12-23 | 5.31 | 5.32 | 5.19 | 5.21 | -2.43% | 2.67 | 3.97% |
| 2025-12-22 | 5.44 | 5.44 | 5.32 | 5.34 | -2.02% | 2.56 | 3.71% |
| 2025-12-19 | 5.37 | 5.46 | 5.26 | 5.45 | +1.68% | 3.55 | 5.11% |
| 2025-12-18 | 5.25 | 5.44 | 5.22 | 5.36 | +1.32% | 3.32 | 4.82% |