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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.73 | 23.94 | 23.01 | 23.73 | +1.76% | 6.62 | 7.97% |
| 2026-03-23 | 23.77 | 24.63 | 23.14 | 23.32 | -2.91% | 8.28 | 9.76% |
| 2026-03-20 | 25.10 | 25.17 | 24.00 | 24.02 | -3.53% | 5.17 | 5.95% |
| 2026-03-19 | 25.39 | 25.50 | 24.72 | 24.90 | -3.56% | 5.57 | 6.27% |
| 2026-03-18 | 25.40 | 25.84 | 25.10 | 25.82 | +2.34% | 5.87 | 6.49% |
| 2026-03-17 | 26.01 | 26.10 | 25.18 | 25.23 | -1.87% | 5.34 | 5.88% |
| 2026-03-16 | 26.00 | 26.18 | 25.38 | 25.71 | -0.92% | 6.00 | 6.60% |
| 2026-03-13 | 26.60 | 26.79 | 25.86 | 25.95 | -3.53% | 8.26 | 8.86% |
| 2026-03-12 | 27.36 | 27.61 | 26.89 | 26.90 | -2.11% | 7.36 | 7.65% |
| 2026-03-11 | 28.11 | 28.38 | 27.35 | 27.48 | -3.68% | 12.02 | 12.24% |
| 2026-03-10 | 27.80 | 28.98 | 27.42 | 28.53 | +3.15% | 16.60 | 16.52% |
| 2026-03-09 | 26.60 | 27.88 | 26.20 | 27.66 | +0.47% | 11.17 | 11.77% |
| 2026-03-06 | 27.96 | 28.54 | 27.52 | 27.53 | -3.10% | 10.96 | 11.11% |
| 2026-03-05 | 28.20 | 28.96 | 27.72 | 28.41 | +3.35% | 14.70 | 14.69% |
| 2026-03-04 | 27.00 | 28.10 | 26.85 | 27.49 | -0.65% | 11.04 | 11.33% |
| 2026-03-03 | 28.96 | 29.18 | 27.61 | 27.67 | -2.95% | 15.33 | 15.17% |
| 2026-03-02 | 29.50 | 30.30 | 28.43 | 28.51 | -9.26% | 22.20 | 21.50% |
| 2026-02-27 | 30.99 | 32.06 | 30.96 | 31.42 | +1.16% | 19.03 | 17.06% |
| 2026-02-26 | 32.20 | 32.66 | 31.00 | 31.06 | -6.53% | 27.23 | 24.43% |
| 2026-02-25 | 34.44 | 34.94 | 32.74 | 33.23 | -7.36% | 32.22 | 27.22% |