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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.31 | 6.59 | 6.29 | 6.48 | +2.05% | 5.62 | 5.40% |
| 2025-05-23 | 6.66 | 6.69 | 6.33 | 6.35 | -5.37% | 7.26 | 6.89% |
| 2025-05-22 | 6.67 | 6.80 | 6.59 | 6.71 | -0.15% | 5.85 | 5.38% |
| 2025-05-21 | 6.89 | 6.89 | 6.70 | 6.72 | -3.31% | 8.16 | 7.44% |
| 2025-05-20 | 6.60 | 6.99 | 6.60 | 6.95 | +4.51% | 13.39 | 12.12% |
| 2025-05-19 | 6.66 | 6.70 | 6.51 | 6.65 | 0.00% | 6.00 | 5.61% |
| 2025-05-16 | 6.58 | 6.75 | 6.53 | 6.65 | +1.22% | 7.74 | 7.16% |
| 2025-05-15 | 6.86 | 6.86 | 6.54 | 6.57 | -3.67% | 9.03 | 8.41% |
| 2025-05-14 | 6.86 | 7.00 | 6.78 | 6.82 | -1.59% | 9.85 | 8.87% |
| 2025-05-13 | 7.20 | 7.28 | 6.90 | 6.93 | -3.75% | 13.20 | 11.50% |
| 2025-05-12 | 7.05 | 7.35 | 6.83 | 7.20 | +2.56% | 17.80 | 15.63% |
| 2025-05-09 | 6.99 | 7.25 | 6.92 | 7.02 | -0.71% | 17.79 | 15.45% |
| 2025-05-08 | 7.34 | 7.55 | 7.05 | 7.07 | -3.68% | 27.20 | 23.21% |
| 2025-05-07 | 6.70 | 7.34 | 6.57 | 7.34 | +10.04% | 27.81 | 24.92% |
| 2025-05-06 | 6.55 | 6.74 | 6.41 | 6.67 | +3.57% | 16.09 | 15.01% |