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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.81 | 6.82 | 6.68 | 6.69 | -2.90% | 7.37 | 6.74% |
| 2025-07-21 | 6.66 | 6.99 | 6.61 | 6.89 | +1.17% | 10.81 | 9.79% |
| 2025-07-18 | 6.86 | 7.00 | 6.76 | 6.81 | -0.29% | 9.30 | 8.35% |
| 2025-07-17 | 6.71 | 6.90 | 6.67 | 6.83 | +0.89% | 10.25 | 9.24% |
| 2025-07-16 | 6.74 | 6.83 | 6.65 | 6.77 | +0.15% | 9.63 | 8.78% |
| 2025-07-15 | 6.55 | 6.85 | 6.44 | 6.76 | +3.21% | 13.44 | 12.37% |
| 2025-07-14 | 6.70 | 6.76 | 6.53 | 6.55 | +0.92% | 7.41 | 6.91% |
| 2025-07-11 | 6.48 | 6.53 | 6.39 | 6.49 | -0.15% | 5.72 | 5.44% |
| 2025-07-10 | 6.55 | 6.65 | 6.47 | 6.50 | -1.22% | 6.55 | 6.17% |
| 2025-07-09 | 6.56 | 6.64 | 6.51 | 6.58 | +0.46% | 9.37 | 8.78% |
| 2025-07-08 | 6.58 | 6.61 | 6.44 | 6.55 | -2.96% | 16.51 | 15.58% |
| 2025-07-07 | 6.23 | 6.85 | 6.16 | 6.75 | +8.35% | 24.54 | 22.56% |
| 2025-07-04 | 6.24 | 6.31 | 6.22 | 6.23 | -0.80% | 2.68 | 2.63% |
| 2025-07-03 | 6.30 | 6.36 | 6.21 | 6.28 | +0.16% | 2.62 | 2.57% |
| 2025-07-02 | 6.41 | 6.43 | 6.23 | 6.27 | -3.09% | 4.83 | 4.73% |
| 2025-07-01 | 6.36 | 6.52 | 6.29 | 6.47 | +1.89% | 7.42 | 7.13% |
| 2025-06-30 | 6.23 | 6.39 | 6.18 | 6.35 | +2.58% | 5.08 | 4.96% |
| 2025-06-27 | 6.22 | 6.27 | 6.16 | 6.19 | -0.16% | 2.96 | 2.94% |
| 2025-06-26 | 6.27 | 6.32 | 6.19 | 6.20 | -1.12% | 3.62 | 3.57% |
| 2025-06-25 | 6.22 | 6.28 | 6.16 | 6.27 | +0.97% | 3.97 | 3.93% |