天奇股份 sz.002009
25.59
-3.18%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.49 | 26.63 | 25.55 | 25.59 | -3.18% | 8.24 | 8.97% |
| 2026-05-22 | 25.95 | 26.75 | 24.91 | 26.43 | +0.30% | 9.44 | 10.21% |
| 2026-05-21 | 26.10 | 27.28 | 25.92 | 26.35 | +0.96% | 13.04 | 13.87% |
| 2026-05-20 | 27.51 | 27.53 | 26.01 | 26.10 | -6.99% | 12.73 | 13.54% |
| 2026-05-19 | 28.06 | 28.99 | 27.51 | 28.06 | -1.75% | 11.83 | 11.88% |
| 2026-05-18 | 27.20 | 29.20 | 26.51 | 28.56 | +1.28% | 17.38 | 17.70% |
| 2026-05-15 | 27.29 | 29.96 | 26.98 | 28.20 | +2.32% | 24.44 | 24.33% |
| 2026-05-14 | 26.73 | 27.77 | 26.06 | 27.56 | +4.08% | 21.53 | 22.38% |
| 2026-05-13 | 26.35 | 26.63 | 26.01 | 26.48 | -0.45% | 9.62 | 10.30% |
| 2026-05-12 | 26.85 | 27.61 | 26.40 | 26.60 | -1.30% | 14.30 | 15.00% |
| 2026-05-11 | 27.77 | 27.77 | 26.28 | 26.95 | -0.04% | 22.12 | 23.18% |
| 2026-05-08 | 24.40 | 26.96 | 24.22 | 26.96 | +10.00% | 13.33 | 14.49% |
| 2026-05-07 | 23.75 | 24.58 | 23.60 | 24.51 | +3.37% | 6.75 | 7.83% |
| 2026-05-06 | 23.43 | 23.87 | 23.30 | 23.71 | +2.11% | 3.87 | 4.62% |
| 2026-04-30 | 23.18 | 23.64 | 23.11 | 23.22 | +0.17% | 3.34 | 4.05% |
| 2026-04-29 | 22.38 | 23.43 | 22.31 | 23.18 | +2.84% | 4.99 | 6.13% |
| 2026-04-28 | 23.45 | 23.55 | 22.40 | 22.54 | -4.89% | 5.51 | 6.83% |
| 2026-04-27 | 23.68 | 23.83 | 23.02 | 23.70 | -0.46% | 3.90 | 4.68% |
| 2026-04-24 | 24.01 | 24.25 | 23.57 | 23.81 | -1.61% | 4.31 | 5.11% |
| 2026-04-23 | 24.92 | 25.08 | 23.90 | 24.20 | -3.01% | 7.17 | 8.32% |