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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.22 | 15.55 | 15.19 | 15.19 | -1.56% | 1.12 | 2.06% |
| 2025-12-17 | 15.44 | 15.55 | 15.04 | 15.43 | 0.00% | 1.60 | 2.97% |
| 2025-12-16 | 16.01 | 16.05 | 15.38 | 15.43 | -4.16% | 2.30 | 4.17% |
| 2025-12-15 | 16.20 | 16.49 | 15.98 | 16.10 | -0.56% | 1.77 | 3.09% |
| 2025-12-12 | 16.31 | 16.42 | 16.13 | 16.19 | -0.98% | 1.52 | 2.65% |
| 2025-12-11 | 16.36 | 16.78 | 16.34 | 16.35 | -0.67% | 2.10 | 3.58% |
| 2025-12-10 | 16.21 | 16.53 | 16.18 | 16.46 | +0.67% | 2.47 | 4.26% |
| 2025-12-09 | 16.31 | 17.22 | 16.16 | 16.35 | -0.12% | 4.40 | 7.48% |
| 2025-12-08 | 16.28 | 16.42 | 16.13 | 16.37 | +0.68% | 1.70 | 2.94% |
| 2025-12-05 | 15.87 | 16.28 | 15.77 | 16.26 | +1.88% | 1.64 | 2.88% |
| 2025-12-04 | 16.34 | 16.38 | 15.77 | 15.96 | +0.44% | 1.90 | 3.34% |
| 2025-12-03 | 16.27 | 16.32 | 15.81 | 15.89 | -2.22% | 2.01 | 3.55% |
| 2025-12-02 | 16.63 | 16.69 | 16.22 | 16.25 | -2.75% | 1.90 | 3.29% |
| 2025-12-01 | 16.64 | 16.91 | 16.63 | 16.71 | -1.12% | 1.85 | 3.13% |
| 2025-11-28 | 16.29 | 16.91 | 16.23 | 16.90 | +3.68% | 3.05 | 5.16% |
| 2025-11-27 | 16.27 | 16.62 | 16.16 | 16.30 | +0.25% | 1.90 | 3.27% |
| 2025-11-26 | 16.56 | 16.80 | 16.20 | 16.26 | -0.79% | 2.13 | 3.64% |
| 2025-11-25 | 16.52 | 16.74 | 16.35 | 16.39 | -0.24% | 1.96 | 3.34% |
| 2025-11-24 | 16.37 | 16.52 | 15.90 | 16.43 | +0.49% | 2.72 | 4.74% |
| 2025-11-21 | 16.91 | 17.10 | 16.19 | 16.35 | -5.65% | 5.16 | 8.78% |