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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.81 | 5.85 | 5.63 | 5.67 | -2.91% | 3.94 | 4.26% |
| 2026-04-20 | 5.75 | 5.87 | 5.72 | 5.84 | +1.74% | 3.18 | 3.36% |
| 2026-04-17 | 5.76 | 5.77 | 5.68 | 5.74 | -0.69% | 2.34 | 2.52% |
| 2026-04-16 | 5.63 | 5.79 | 5.63 | 5.78 | +2.85% | 3.63 | 3.89% |
| 2026-04-15 | 5.74 | 5.77 | 5.60 | 5.62 | -1.06% | 2.46 | 2.67% |
| 2026-04-14 | 5.71 | 5.76 | 5.61 | 5.68 | +0.53% | 2.30 | 2.50% |
| 2026-04-13 | 5.63 | 5.68 | 5.61 | 5.65 | -0.70% | 1.72 | 1.88% |
| 2026-04-10 | 5.75 | 5.79 | 5.68 | 5.69 | +0.18% | 2.03 | 2.18% |
| 2026-04-09 | 5.77 | 5.80 | 5.67 | 5.68 | -3.24% | 2.88 | 3.10% |
| 2026-04-08 | 5.59 | 5.88 | 5.58 | 5.87 | +7.12% | 4.37 | 4.66% |
| 2026-04-07 | 5.40 | 5.49 | 5.40 | 5.48 | +1.11% | 1.66 | 1.87% |
| 2026-04-03 | 5.59 | 5.61 | 5.39 | 5.42 | -2.69% | 1.90 | 2.14% |
| 2026-04-02 | 5.69 | 5.69 | 5.52 | 5.57 | -2.45% | 2.23 | 2.46% |
| 2026-04-01 | 5.79 | 5.81 | 5.67 | 5.71 | +0.53% | 2.23 | 2.40% |
| 2026-03-31 | 5.73 | 5.81 | 5.67 | 5.68 | -0.70% | 2.23 | 2.39% |
| 2026-03-30 | 5.60 | 5.73 | 5.53 | 5.72 | +0.53% | 2.26 | 2.46% |
| 2026-03-27 | 5.53 | 5.70 | 5.50 | 5.69 | +1.43% | 2.16 | 2.34% |
| 2026-03-26 | 5.72 | 5.78 | 5.58 | 5.61 | -2.09% | 2.36 | 2.57% |
| 2026-03-25 | 5.66 | 5.76 | 5.65 | 5.73 | +1.24% | 3.22 | 3.46% |
| 2026-03-24 | 5.52 | 5.66 | 5.46 | 5.66 | +4.62% | 4.23 | 4.68% |