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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.19 | 7.45 | 7.12 | 7.22 | +2.12% | 13.32 | 14.30% |
| 2025-09-15 | 7.01 | 7.21 | 6.91 | 7.07 | -0.98% | 11.39 | 12.48% |
| 2025-09-12 | 7.15 | 7.34 | 7.04 | 7.14 | +0.85% | 16.84 | 18.22% |
| 2025-09-11 | 7.30 | 7.57 | 7.00 | 7.08 | -2.75% | 21.83 | 23.60% |
| 2025-09-10 | 6.53 | 7.28 | 6.45 | 7.28 | +9.97% | 20.52 | 22.66% |
| 2025-09-09 | 6.80 | 6.81 | 6.56 | 6.62 | -4.34% | 10.77 | 12.55% |
| 2025-09-08 | 6.70 | 7.08 | 6.63 | 6.92 | +3.13% | 15.59 | 17.50% |
| 2025-09-05 | 6.89 | 6.89 | 6.31 | 6.71 | +2.13% | 15.83 | 18.54% |
| 2025-09-04 | 6.26 | 6.73 | 6.15 | 6.57 | +4.95% | 14.87 | 17.79% |
| 2025-09-03 | 6.47 | 6.64 | 6.24 | 6.26 | -4.72% | 10.63 | 12.88% |
| 2025-09-02 | 6.70 | 6.95 | 6.46 | 6.57 | -1.79% | 15.38 | 17.91% |
| 2025-09-01 | 6.21 | 6.70 | 6.18 | 6.69 | +6.19% | 14.75 | 17.54% |
| 2025-08-29 | 6.39 | 6.77 | 6.29 | 6.30 | -1.87% | 15.77 | 18.77% |
| 2025-08-28 | 6.05 | 6.60 | 5.94 | 6.42 | +5.77% | 17.74 | 21.84% |
| 2025-08-27 | 5.88 | 6.18 | 5.81 | 6.07 | +3.06% | 13.80 | 17.77% |
| 2025-08-26 | 5.80 | 5.91 | 5.74 | 5.89 | +1.90% | 8.25 | 10.94% |
| 2025-08-25 | 5.81 | 5.83 | 5.71 | 5.78 | 0.00% | 5.14 | 6.92% |
| 2025-08-22 | 5.74 | 5.78 | 5.68 | 5.78 | +0.17% | 4.48 | 6.07% |
| 2025-08-21 | 5.82 | 5.89 | 5.75 | 5.77 | -1.70% | 5.92 | 7.90% |
| 2025-08-20 | 5.85 | 5.92 | 5.75 | 5.87 | 0.00% | 6.87 | 9.15% |