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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.19 | 5.36 | 5.19 | 5.29 | +1.54% | 2.88 | 4.22% |
| 2025-12-16 | 5.23 | 5.35 | 5.18 | 5.21 | -0.95% | 1.98 | 2.93% |
| 2025-12-15 | 5.29 | 5.44 | 5.23 | 5.26 | -0.57% | 2.25 | 3.27% |
| 2025-12-12 | 5.19 | 5.32 | 5.14 | 5.29 | +1.54% | 3.02 | 4.45% |
| 2025-12-11 | 5.38 | 5.39 | 5.19 | 5.21 | -3.70% | 3.22 | 4.74% |
| 2025-12-10 | 5.38 | 5.45 | 5.33 | 5.41 | +0.37% | 2.60 | 3.74% |
| 2025-12-09 | 5.50 | 5.58 | 5.35 | 5.39 | -2.53% | 3.75 | 5.34% |
| 2025-12-08 | 5.50 | 5.59 | 5.46 | 5.53 | +0.73% | 3.21 | 4.52% |
| 2025-12-05 | 5.59 | 5.66 | 5.42 | 5.49 | -2.83% | 4.67 | 6.55% |
| 2025-12-04 | 5.84 | 5.84 | 5.61 | 5.65 | -3.25% | 3.85 | 5.26% |
| 2025-12-03 | 5.79 | 5.94 | 5.68 | 5.84 | 0.00% | 5.00 | 6.71% |
| 2025-12-02 | 5.94 | 5.98 | 5.82 | 5.84 | -3.47% | 5.91 | 7.79% |
| 2025-12-01 | 6.00 | 6.18 | 5.92 | 6.05 | +2.37% | 9.04 | 11.61% |
| 2025-11-28 | 5.84 | 5.99 | 5.82 | 5.91 | +1.37% | 6.63 | 8.70% |
| 2025-11-27 | 5.86 | 6.00 | 5.75 | 5.83 | +0.52% | 8.67 | 11.51% |
| 2025-11-26 | 5.87 | 5.97 | 5.67 | 5.80 | -1.53% | 9.00 | 11.93% |
| 2025-11-25 | 5.61 | 6.06 | 5.47 | 5.89 | +6.90% | 13.67 | 18.08% |
| 2025-11-24 | 5.34 | 5.56 | 5.34 | 5.51 | +4.55% | 4.63 | 6.55% |
| 2025-11-21 | 5.40 | 5.54 | 5.26 | 5.27 | -4.18% | 3.26 | 4.71% |
| 2025-11-20 | 5.66 | 5.69 | 5.48 | 5.50 | -3.85% | 4.17 | 5.83% |