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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.59 | 5.78 | 5.51 | 5.72 | +1.96% | 5.95 | 8.14% |
| 2025-11-18 | 5.57 | 5.66 | 5.52 | 5.61 | -0.18% | 4.47 | 6.20% |
| 2025-11-17 | 5.49 | 5.65 | 5.41 | 5.62 | +4.07% | 5.72 | 7.98% |
| 2025-11-14 | 5.37 | 5.58 | 5.36 | 5.40 | +0.19% | 3.70 | 5.26% |
| 2025-11-13 | 5.27 | 5.41 | 5.23 | 5.39 | +1.89% | 2.64 | 3.83% |
| 2025-11-12 | 5.39 | 5.43 | 5.27 | 5.29 | -2.22% | 2.31 | 3.36% |
| 2025-11-11 | 5.38 | 5.41 | 5.33 | 5.41 | -0.37% | 2.63 | 3.81% |
| 2025-11-10 | 5.31 | 5.48 | 5.22 | 5.43 | +1.88% | 3.58 | 5.18% |
| 2025-11-07 | 5.32 | 5.42 | 5.28 | 5.33 | 0.00% | 2.71 | 3.94% |
| 2025-11-06 | 5.45 | 5.49 | 5.27 | 5.33 | -4.82% | 5.49 | 7.99% |
| 2025-11-05 | 5.47 | 5.80 | 5.45 | 5.60 | +3.70% | 9.09 | 12.53% |
| 2025-11-04 | 5.26 | 5.47 | 5.22 | 5.40 | +2.47% | 5.07 | 7.33% |
| 2025-11-03 | 5.18 | 5.28 | 5.17 | 5.27 | +1.74% | 2.01 | 2.99% |
| 2025-10-31 | 5.05 | 5.19 | 5.05 | 5.18 | +1.97% | 2.16 | 3.25% |
| 2025-10-30 | 5.23 | 5.26 | 5.07 | 5.08 | -2.87% | 2.81 | 4.24% |
| 2025-10-29 | 5.26 | 5.27 | 5.12 | 5.23 | -2.79% | 2.68 | 3.99% |
| 2025-10-28 | 5.34 | 5.42 | 5.31 | 5.38 | +0.94% | 2.05 | 2.96% |
| 2025-10-27 | 5.31 | 5.37 | 5.28 | 5.33 | +0.38% | 2.11 | 3.07% |
| 2025-10-24 | 5.45 | 5.48 | 5.30 | 5.31 | -2.92% | 3.26 | 4.72% |
| 2025-10-23 | 5.38 | 5.48 | 5.31 | 5.47 | +1.11% | 2.95 | 4.23% |