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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.46 | 5.49 | 5.37 | 5.41 | -1.10% | 2.35 | 3.37% |
| 2025-10-21 | 5.40 | 5.48 | 5.31 | 5.47 | +1.48% | 3.20 | 4.57% |
| 2025-10-20 | 5.20 | 5.43 | 5.17 | 5.39 | +4.46% | 4.12 | 5.99% |
| 2025-10-17 | 5.24 | 5.28 | 5.16 | 5.16 | -1.34% | 2.21 | 3.29% |
| 2025-10-16 | 5.29 | 5.38 | 5.21 | 5.23 | -2.06% | 2.55 | 3.74% |
| 2025-10-15 | 5.17 | 5.36 | 5.15 | 5.34 | +2.69% | 3.37 | 4.98% |
| 2025-10-14 | 5.27 | 5.30 | 5.17 | 5.20 | +0.58% | 3.02 | 4.48% |
| 2025-10-13 | 5.01 | 5.18 | 5.01 | 5.17 | -2.27% | 2.65 | 4.00% |
| 2025-10-10 | 5.25 | 5.40 | 5.23 | 5.29 | +0.19% | 2.93 | 4.29% |
| 2025-10-09 | 5.58 | 5.59 | 5.27 | 5.28 | -6.55% | 5.41 | 7.88% |
| 2025-09-30 | 5.70 | 5.77 | 5.63 | 5.65 | -1.40% | 3.38 | 4.60% |
| 2025-09-29 | 5.64 | 5.90 | 5.53 | 5.73 | 0.00% | 4.79 | 6.55% |
| 2025-09-26 | 5.90 | 5.94 | 5.72 | 5.73 | -4.98% | 5.05 | 6.73% |
| 2025-09-25 | 5.74 | 6.14 | 5.58 | 6.03 | +5.05% | 9.26 | 12.35% |
| 2025-09-24 | 5.69 | 5.85 | 5.57 | 5.74 | -0.86% | 5.57 | 7.56% |
| 2025-09-23 | 6.00 | 6.05 | 5.65 | 5.79 | -6.31% | 9.16 | 12.22% |
| 2025-09-22 | 6.70 | 6.70 | 6.16 | 6.18 | -9.65% | 11.99 | 14.69% |
| 2025-09-19 | 7.05 | 7.11 | 6.67 | 6.84 | -3.80% | 11.22 | 12.64% |
| 2025-09-18 | 7.07 | 7.22 | 6.90 | 7.11 | 0.00% | 13.00 | 14.34% |
| 2025-09-17 | 7.37 | 7.48 | 7.02 | 7.11 | -1.52% | 12.70 | 13.70% |