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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.35 | 25.35 | 24.28 | 24.95 | -0.60% | 8.35 | 9.51% |
| 2026-04-21 | 24.80 | 25.26 | 24.55 | 25.10 | +1.21% | 9.23 | 10.46% |
| 2026-04-20 | 24.60 | 24.95 | 24.17 | 24.80 | +0.85% | 5.30 | 6.07% |
| 2026-04-17 | 24.56 | 24.70 | 24.15 | 24.59 | +0.45% | 3.96 | 4.58% |
| 2026-04-16 | 24.50 | 24.59 | 23.97 | 24.48 | +1.62% | 4.80 | 5.58% |
| 2026-04-15 | 25.00 | 25.15 | 23.94 | 24.09 | -2.90% | 5.73 | 6.61% |
| 2026-04-14 | 24.95 | 25.06 | 24.47 | 24.81 | +0.45% | 4.26 | 4.86% |
| 2026-04-13 | 24.43 | 24.79 | 24.33 | 24.70 | 0.00% | 4.26 | 4.89% |
| 2026-04-10 | 24.91 | 25.63 | 24.68 | 24.70 | +0.41% | 7.49 | 8.44% |
| 2026-04-09 | 24.88 | 24.90 | 24.45 | 24.60 | -2.92% | 5.02 | 5.75% |
| 2026-04-08 | 24.43 | 25.34 | 24.43 | 25.34 | +5.72% | 6.92 | 7.84% |
| 2026-04-07 | 23.56 | 24.36 | 23.27 | 23.97 | +1.70% | 4.99 | 5.94% |
| 2026-04-03 | 24.58 | 24.58 | 23.55 | 23.57 | -4.11% | 4.99 | 5.90% |
| 2026-04-02 | 24.30 | 24.74 | 24.20 | 24.58 | +0.49% | 6.23 | 7.17% |
| 2026-04-01 | 24.35 | 24.50 | 24.14 | 24.46 | +2.56% | 4.68 | 5.43% |
| 2026-03-31 | 24.18 | 24.55 | 23.82 | 23.85 | -1.41% | 3.81 | 4.46% |
| 2026-03-30 | 23.81 | 24.27 | 23.65 | 24.19 | +0.42% | 3.41 | 4.01% |
| 2026-03-27 | 23.49 | 24.21 | 23.49 | 24.09 | +0.58% | 3.79 | 4.47% |
| 2026-03-26 | 24.43 | 24.78 | 23.88 | 23.95 | -2.13% | 4.69 | 5.45% |
| 2026-03-25 | 23.75 | 24.57 | 23.75 | 24.47 | +3.12% | 7.19 | 8.39% |