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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.03 | 6.23 | 6.01 | 6.21 | +3.16% | 4.27 | 4.27% |
| 2025-06-23 | 5.90 | 6.05 | 5.86 | 6.02 | +0.84% | 3.01 | 3.09% |
| 2025-06-20 | 6.12 | 6.18 | 5.96 | 5.97 | -2.45% | 3.56 | 3.64% |
| 2025-06-19 | 6.25 | 6.30 | 6.10 | 6.12 | -2.39% | 3.67 | 3.67% |
| 2025-06-18 | 6.36 | 6.36 | 6.12 | 6.27 | -1.42% | 3.77 | 3.72% |
| 2025-06-17 | 6.43 | 6.45 | 6.32 | 6.36 | -1.55% | 4.03 | 3.91% |
| 2025-06-16 | 6.35 | 6.53 | 6.32 | 6.46 | +0.47% | 3.97 | 3.79% |
| 2025-06-13 | 6.57 | 6.62 | 6.40 | 6.43 | -3.74% | 6.65 | 6.34% |
| 2025-06-12 | 6.58 | 6.79 | 6.55 | 6.68 | +0.60% | 9.39 | 8.70% |
| 2025-06-11 | 6.45 | 6.71 | 6.43 | 6.64 | +2.63% | 8.96 | 8.35% |
| 2025-06-10 | 6.61 | 6.62 | 6.34 | 6.47 | -2.12% | 7.04 | 6.71% |
| 2025-06-09 | 6.39 | 6.68 | 6.39 | 6.61 | +3.44% | 8.82 | 8.28% |
| 2025-06-06 | 6.54 | 6.54 | 6.35 | 6.39 | -2.29% | 5.55 | 5.35% |
| 2025-06-05 | 6.39 | 6.56 | 6.35 | 6.54 | +2.35% | 7.76 | 7.35% |
| 2025-06-04 | 6.36 | 6.52 | 6.31 | 6.39 | +0.16% | 4.59 | 4.41% |
| 2025-06-03 | 6.24 | 6.55 | 6.20 | 6.38 | +1.59% | 5.74 | 5.50% |
| 2025-05-30 | 6.45 | 6.58 | 6.28 | 6.28 | -2.64% | 5.67 | 5.46% |
| 2025-05-29 | 6.23 | 6.57 | 6.22 | 6.45 | +2.87% | 7.71 | 7.40% |
| 2025-05-28 | 6.35 | 6.41 | 6.20 | 6.27 | -1.88% | 5.23 | 5.16% |
| 2025-05-27 | 6.44 | 6.54 | 6.33 | 6.39 | -1.39% | 4.48 | 4.32% |