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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.18 | 15.21 | 14.83 | 15.05 | -1.31% | 1.90 | 3.58% |
| 2025-05-26 | 15.05 | 15.30 | 14.99 | 15.25 | +0.93% | 2.02 | 3.77% |
| 2025-05-23 | 15.30 | 15.66 | 15.07 | 15.11 | -1.44% | 2.94 | 5.41% |
| 2025-05-22 | 15.52 | 15.72 | 15.30 | 15.33 | -1.22% | 2.30 | 4.20% |
| 2025-05-21 | 15.53 | 15.80 | 15.35 | 15.52 | -0.83% | 2.67 | 4.87% |
| 2025-05-20 | 15.68 | 15.83 | 15.48 | 15.65 | -1.20% | 2.98 | 5.40% |
| 2025-05-19 | 16.00 | 16.19 | 15.50 | 15.84 | -1.12% | 3.70 | 6.64% |
| 2025-05-16 | 15.64 | 16.28 | 15.64 | 16.02 | +1.65% | 4.79 | 8.42% |
| 2025-05-15 | 16.15 | 16.25 | 15.65 | 15.76 | -3.55% | 5.13 | 9.16% |
| 2025-05-14 | 16.24 | 17.00 | 15.98 | 16.34 | -0.97% | 8.16 | 14.03% |
| 2025-05-13 | 17.96 | 17.96 | 16.25 | 16.50 | +1.04% | 13.14 | 21.88% |
| 2025-05-12 | 15.52 | 16.69 | 15.52 | 16.33 | +6.94% | 8.11 | 14.25% |
| 2025-05-09 | 15.61 | 15.72 | 15.15 | 15.27 | -1.93% | 2.96 | 5.46% |
| 2025-05-08 | 15.33 | 15.75 | 15.33 | 15.57 | +0.45% | 3.85 | 6.98% |
| 2025-05-07 | 15.52 | 15.85 | 15.23 | 15.50 | +0.78% | 5.79 | 10.54% |
| 2025-05-06 | 15.30 | 15.45 | 14.99 | 15.38 | +2.26% | 6.62 | 12.31% |