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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.80 | 23.28 | 21.75 | 22.68 | +6.93% | 17.38 | 21.76% |
| 2026-01-16 | 21.15 | 21.91 | 20.68 | 21.21 | -1.07% | 12.72 | 16.91% |
| 2026-01-15 | 21.80 | 23.15 | 21.16 | 21.44 | -1.83% | 11.10 | 14.33% |
| 2026-01-14 | 21.68 | 23.40 | 21.56 | 21.84 | +0.78% | 15.42 | 19.36% |
| 2026-01-13 | 22.74 | 22.90 | 21.50 | 21.67 | -5.82% | 14.66 | 18.72% |
| 2026-01-12 | 22.30 | 23.33 | 22.02 | 23.01 | +3.18% | 22.40 | 27.91% |
| 2026-01-09 | 21.78 | 23.24 | 21.78 | 22.30 | +2.25% | 19.60 | 24.64% |
| 2026-01-08 | 22.34 | 22.88 | 21.81 | 21.81 | +0.37% | 19.22 | 24.42% |
| 2026-01-07 | 20.92 | 23.00 | 20.92 | 21.73 | +3.92% | 23.83 | 30.48% |
| 2026-01-06 | 21.37 | 22.09 | 20.76 | 20.91 | -5.85% | 22.44 | 29.92% |
| 2026-01-05 | 23.18 | 24.00 | 21.63 | 22.21 | -1.81% | 25.86 | 32.36% |
| 2025-12-31 | 24.67 | 24.67 | 21.11 | 22.62 | -3.46% | 36.74 | 44.97% |
| 2025-12-30 | 21.77 | 23.43 | 21.77 | 23.43 | +10.00% | 24.25 | 29.69% |
| 2025-12-29 | 21.28 | 21.30 | 19.60 | 21.30 | +10.02% | 32.41 | 43.60% |
| 2025-12-26 | 19.36 | 19.36 | 19.36 | 19.36 | +10.00% | 3.60 | 5.24% |
| 2025-12-25 | 17.60 | 17.60 | 17.60 | 17.60 | +10.00% | 4.29 | 6.89% |
| 2025-12-24 | 15.84 | 16.10 | 15.82 | 16.00 | +0.38% | 1.04 | 1.84% |
| 2025-12-23 | 15.89 | 16.26 | 15.74 | 15.94 | +0.31% | 1.63 | 2.89% |
| 2025-12-22 | 15.66 | 16.04 | 15.65 | 15.89 | +2.25% | 1.69 | 3.01% |
| 2025-12-19 | 15.25 | 15.65 | 15.25 | 15.54 | +2.30% | 1.39 | 2.53% |