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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.24 | 16.24 | 15.91 | 15.93 | -1.97% | 3.05 | 5.38% |
| 2025-07-22 | 16.40 | 16.54 | 16.18 | 16.25 | -1.81% | 4.25 | 7.37% |
| 2025-07-21 | 16.60 | 16.90 | 16.27 | 16.55 | +3.12% | 6.97 | 11.91% |
| 2025-07-18 | 16.15 | 16.23 | 15.93 | 16.05 | -0.56% | 2.28 | 4.03% |
| 2025-07-17 | 15.73 | 16.28 | 15.67 | 16.14 | +1.96% | 3.64 | 6.42% |
| 2025-07-16 | 15.77 | 15.93 | 15.62 | 15.83 | +0.51% | 2.64 | 4.72% |
| 2025-07-15 | 16.00 | 16.15 | 15.65 | 15.75 | -1.32% | 3.57 | 6.39% |
| 2025-07-14 | 15.79 | 16.18 | 15.69 | 15.96 | +1.66% | 3.93 | 6.98% |
| 2025-07-11 | 15.44 | 15.79 | 15.35 | 15.70 | +1.95% | 3.30 | 5.98% |
| 2025-07-10 | 15.25 | 15.43 | 15.25 | 15.40 | +0.39% | 1.50 | 2.77% |
| 2025-07-09 | 15.50 | 15.74 | 15.30 | 15.34 | -0.52% | 2.05 | 3.76% |
| 2025-07-08 | 15.16 | 15.56 | 15.06 | 15.42 | +1.92% | 2.24 | 4.12% |
| 2025-07-07 | 15.00 | 15.16 | 14.92 | 15.13 | +0.40% | 1.00 | 1.87% |
| 2025-07-04 | 15.24 | 15.28 | 15.01 | 15.07 | -1.31% | 1.43 | 2.67% |
| 2025-07-03 | 15.21 | 15.31 | 15.16 | 15.27 | +0.26% | 1.12 | 2.09% |
| 2025-07-02 | 15.34 | 15.34 | 15.02 | 15.23 | -0.59% | 1.37 | 2.56% |
| 2025-07-01 | 15.39 | 15.43 | 15.20 | 15.32 | -0.45% | 1.49 | 2.75% |
| 2025-06-30 | 15.33 | 15.43 | 15.20 | 15.39 | +1.05% | 1.67 | 3.09% |
| 2025-06-27 | 15.20 | 15.35 | 15.18 | 15.23 | +0.20% | 1.63 | 3.02% |
| 2025-06-26 | 15.31 | 15.40 | 15.16 | 15.20 | -0.59% | 2.29 | 4.24% |