天娱数科 sz.002354
6.76
-0.59%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.77 | 6.86 | 6.58 | 6.76 | -0.59% | 11.50 | 10.52% |
| 2026-05-21 | 6.96 | 7.28 | 6.74 | 6.80 | -2.44% | 15.13 | 13.29% |
| 2026-05-20 | 7.10 | 7.29 | 6.93 | 6.97 | -2.24% | 19.32 | 16.71% |
| 2026-05-19 | 7.01 | 7.49 | 6.90 | 7.13 | +0.71% | 26.46 | 22.68% |
| 2026-05-18 | 6.52 | 7.08 | 6.49 | 7.08 | +9.94% | 15.73 | 14.21% |
| 2026-05-15 | 6.30 | 6.66 | 6.29 | 6.44 | +1.90% | 6.63 | 6.30% |
| 2026-05-14 | 6.56 | 6.64 | 6.31 | 6.32 | -3.36% | 6.24 | 5.97% |
| 2026-05-13 | 6.44 | 6.55 | 6.35 | 6.54 | +1.40% | 7.29 | 6.91% |
| 2026-05-12 | 6.36 | 6.71 | 6.32 | 6.45 | +1.26% | 11.26 | 10.59% |
| 2026-05-11 | 6.38 | 6.45 | 6.25 | 6.37 | +0.32% | 8.33 | 8.09% |
| 2026-05-08 | 6.54 | 6.75 | 6.33 | 6.35 | -0.94% | 12.47 | 11.75% |
| 2026-05-07 | 6.31 | 6.43 | 6.26 | 6.41 | +0.63% | 9.34 | 9.06% |
| 2026-05-06 | 6.22 | 6.39 | 6.20 | 6.37 | +2.74% | 10.96 | 10.67% |
| 2026-04-30 | 6.16 | 6.43 | 6.06 | 6.20 | +4.20% | 14.25 | 14.10% |
| 2026-04-29 | 5.90 | 5.95 | 5.90 | 5.95 | +9.98% | 3.12 | 3.23% |
| 2026-04-28 | 5.57 | 5.57 | 5.38 | 5.41 | -3.22% | 2.46 | 2.77% |
| 2026-04-27 | 5.53 | 5.60 | 5.44 | 5.59 | +0.54% | 2.00 | 2.22% |
| 2026-04-24 | 5.58 | 5.61 | 5.46 | 5.56 | -1.07% | 2.37 | 2.64% |
| 2026-04-23 | 5.68 | 5.74 | 5.60 | 5.62 | -0.88% | 2.43 | 2.65% |
| 2026-04-22 | 5.64 | 5.67 | 5.57 | 5.67 | 0.00% | 2.36 | 2.58% |