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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.94 | 38.00 | 33.57 | 35.87 | +0.65% | 54.50 | 43.08% |
| 2026-02-13 | 32.68 | 35.64 | 32.68 | 35.64 | +10.00% | 38.30 | 31.18% |
| 2026-02-12 | 31.86 | 33.29 | 31.66 | 32.40 | +0.68% | 23.13 | 19.98% |
| 2026-02-11 | 32.51 | 33.68 | 32.00 | 32.18 | -4.48% | 27.42 | 23.75% |
| 2026-02-10 | 32.68 | 35.20 | 32.68 | 33.69 | +3.28% | 37.31 | 31.02% |
| 2026-02-09 | 32.36 | 33.90 | 31.86 | 32.62 | +2.97% | 34.46 | 29.66% |
| 2026-02-06 | 28.42 | 31.68 | 27.80 | 31.68 | +10.00% | 23.22 | 21.60% |
| 2026-02-05 | 30.13 | 31.00 | 28.34 | 28.80 | -8.54% | 28.29 | 27.47% |
| 2026-02-04 | 29.72 | 32.63 | 29.72 | 31.49 | +3.93% | 32.65 | 29.60% |
| 2026-02-03 | 29.81 | 30.55 | 29.00 | 30.30 | +1.92% | 27.12 | 25.49% |
| 2026-02-02 | 29.00 | 31.10 | 28.98 | 29.73 | +4.76% | 36.13 | 33.86% |
| 2026-01-30 | 25.41 | 28.38 | 25.41 | 28.38 | +10.00% | 25.81 | 26.80% |
| 2026-01-29 | 25.53 | 27.47 | 24.70 | 25.80 | -2.68% | 24.72 | 26.74% |
| 2026-01-28 | 28.72 | 28.73 | 26.06 | 26.51 | -7.70% | 35.18 | 36.46% |
| 2026-01-27 | 28.08 | 28.72 | 27.50 | 28.72 | +10.00% | 28.03 | 27.92% |
| 2026-01-26 | 26.11 | 26.11 | 26.11 | 26.11 | +9.98% | 1.79 | 1.93% |
| 2026-01-23 | 22.21 | 24.68 | 21.85 | 23.74 | +5.79% | 20.86 | 25.36% |
| 2026-01-22 | 23.10 | 23.30 | 22.20 | 22.44 | -2.60% | 11.58 | 14.51% |
| 2026-01-21 | 22.02 | 23.18 | 21.80 | 23.04 | +3.18% | 16.18 | 20.10% |
| 2026-01-20 | 22.48 | 23.10 | 21.76 | 22.33 | -1.54% | 11.00 | 13.99% |