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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.88 | 16.09 | 15.60 | 16.06 | +0.63% | 1.56 | 2.78% |
| 2025-10-22 | 15.90 | 16.20 | 15.80 | 15.96 | +0.06% | 1.52 | 2.68% |
| 2025-10-21 | 16.00 | 16.05 | 15.79 | 15.95 | -0.06% | 1.58 | 2.80% |
| 2025-10-20 | 15.60 | 16.18 | 15.60 | 15.96 | +3.97% | 2.43 | 4.31% |
| 2025-10-17 | 16.05 | 16.09 | 15.32 | 15.35 | -4.36% | 2.31 | 4.17% |
| 2025-10-16 | 16.32 | 16.48 | 16.00 | 16.05 | -1.77% | 1.74 | 3.04% |
| 2025-10-15 | 15.99 | 16.35 | 15.84 | 16.34 | +2.19% | 1.98 | 3.48% |
| 2025-10-14 | 16.60 | 16.74 | 15.93 | 15.99 | -2.74% | 2.56 | 4.43% |
| 2025-10-13 | 15.96 | 16.50 | 15.68 | 16.44 | -2.32% | 2.88 | 5.04% |
| 2025-10-10 | 17.35 | 17.56 | 16.75 | 16.83 | -3.55% | 3.12 | 5.16% |
| 2025-10-09 | 17.50 | 17.73 | 17.28 | 17.45 | -0.29% | 3.03 | 4.87% |
| 2025-09-30 | 17.20 | 18.04 | 17.11 | 17.50 | +1.80% | 4.66 | 7.45% |
| 2025-09-29 | 17.02 | 17.32 | 16.59 | 17.19 | +3.31% | 2.86 | 4.74% |
| 2025-09-26 | 17.00 | 17.19 | 16.64 | 16.64 | -2.69% | 2.51 | 4.21% |
| 2025-09-25 | 17.29 | 17.73 | 17.06 | 17.10 | -1.10% | 2.76 | 4.51% |
| 2025-09-24 | 16.83 | 17.40 | 16.64 | 17.29 | +1.71% | 2.62 | 4.34% |
| 2025-09-23 | 17.53 | 17.59 | 16.55 | 17.00 | -3.24% | 4.01 | 6.67% |
| 2025-09-22 | 17.57 | 17.87 | 17.30 | 17.57 | +0.51% | 3.00 | 4.81% |
| 2025-09-19 | 18.20 | 18.28 | 17.35 | 17.48 | -4.11% | 5.07 | 8.07% |
| 2025-09-18 | 18.90 | 19.22 | 18.02 | 18.23 | -2.51% | 8.21 | 12.36% |