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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.84 | 8.12 | 7.80 | 7.91 | +0.51% | 21.88 | 16.90% |
| 2025-08-18 | 7.47 | 7.95 | 7.47 | 7.87 | +5.35% | 21.77 | 17.19% |
| 2025-08-15 | 7.40 | 7.64 | 7.38 | 7.47 | +1.22% | 14.73 | 12.12% |
| 2025-08-14 | 7.74 | 7.81 | 7.35 | 7.38 | -5.26% | 21.96 | 17.94% |
| 2025-08-13 | 7.81 | 8.17 | 7.68 | 7.79 | -1.89% | 25.06 | 19.60% |
| 2025-08-12 | 7.56 | 8.11 | 7.50 | 7.94 | +3.79% | 27.81 | 21.70% |
| 2025-08-11 | 7.31 | 8.11 | 7.31 | 7.65 | +1.86% | 29.22 | 23.31% |
| 2025-08-08 | 7.54 | 7.87 | 7.20 | 7.51 | +0.81% | 39.50 | 32.14% |
| 2025-08-07 | 6.79 | 7.45 | 6.73 | 7.45 | +10.04% | 25.64 | 22.21% |
| 2025-08-06 | 6.66 | 6.78 | 6.62 | 6.77 | +1.96% | 7.13 | 6.52% |
| 2025-08-05 | 6.60 | 6.65 | 6.56 | 6.64 | +0.61% | 3.80 | 3.54% |
| 2025-08-04 | 6.50 | 6.63 | 6.48 | 6.60 | +0.30% | 3.32 | 3.11% |
| 2025-08-01 | 6.61 | 6.63 | 6.38 | 6.58 | +0.15% | 5.15 | 4.87% |
| 2025-07-31 | 6.55 | 6.69 | 6.55 | 6.57 | -0.45% | 4.48 | 4.16% |
| 2025-07-30 | 6.71 | 6.71 | 6.54 | 6.60 | -1.64% | 4.63 | 4.31% |
| 2025-07-29 | 6.73 | 6.75 | 6.62 | 6.71 | -1.03% | 4.29 | 3.96% |
| 2025-07-28 | 6.80 | 6.86 | 6.71 | 6.78 | +0.15% | 5.85 | 5.30% |
| 2025-07-25 | 6.70 | 6.81 | 6.66 | 6.77 | +1.50% | 6.23 | 5.70% |
| 2025-07-24 | 6.56 | 6.68 | 6.54 | 6.67 | +1.37% | 4.34 | 4.02% |
| 2025-07-23 | 6.65 | 6.68 | 6.56 | 6.58 | -1.64% | 4.69 | 4.36% |