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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.08 | 18.25 | 17.85 | 18.12 | -0.77% | 5.23 | 8.18% |
| 2025-08-19 | 17.57 | 18.35 | 17.33 | 18.26 | +2.64% | 9.73 | 15.31% |
| 2025-08-18 | 17.79 | 17.98 | 17.57 | 17.79 | +2.89% | 6.81 | 10.84% |
| 2025-08-15 | 17.01 | 17.41 | 17.01 | 17.29 | +0.76% | 3.24 | 5.29% |
| 2025-08-14 | 17.59 | 17.61 | 16.88 | 17.16 | -2.28% | 4.82 | 7.92% |
| 2025-08-13 | 17.30 | 17.76 | 17.22 | 17.56 | +1.92% | 5.22 | 8.45% |
| 2025-08-12 | 17.39 | 17.52 | 17.15 | 17.23 | -1.03% | 3.73 | 6.10% |
| 2025-08-11 | 17.41 | 17.59 | 17.34 | 17.41 | -0.17% | 4.08 | 6.62% |
| 2025-08-08 | 17.78 | 17.78 | 17.30 | 17.44 | -1.58% | 4.56 | 7.39% |
| 2025-08-07 | 17.83 | 17.89 | 17.48 | 17.72 | -1.39% | 6.04 | 9.68% |
| 2025-08-06 | 17.60 | 18.36 | 17.22 | 17.97 | +3.99% | 11.98 | 19.04% |
| 2025-08-05 | 17.40 | 17.43 | 16.95 | 17.28 | -0.80% | 7.70 | 12.69% |
| 2025-08-04 | 15.76 | 17.42 | 15.71 | 17.42 | +9.97% | 7.60 | 12.80% |
| 2025-08-01 | 15.92 | 16.11 | 15.77 | 15.84 | -0.50% | 1.64 | 2.92% |
| 2025-07-31 | 16.02 | 16.29 | 15.87 | 15.92 | -1.12% | 2.33 | 4.10% |
| 2025-07-30 | 16.63 | 16.63 | 15.97 | 16.10 | -3.77% | 3.48 | 6.05% |
| 2025-07-29 | 16.16 | 16.75 | 15.98 | 16.73 | +2.89% | 4.81 | 8.30% |
| 2025-07-28 | 16.30 | 16.54 | 16.16 | 16.26 | +0.31% | 2.53 | 4.39% |
| 2025-07-25 | 16.21 | 16.29 | 16.10 | 16.21 | -0.12% | 2.40 | 4.19% |
| 2025-07-24 | 16.12 | 16.54 | 16.12 | 16.23 | +1.88% | 3.17 | 5.51% |