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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.68 | 5.71 | 5.36 | 5.41 | -6.56% | 4.32 | 4.81% |
| 2026-03-20 | 6.03 | 6.08 | 5.79 | 5.79 | -3.82% | 4.15 | 4.34% |
| 2026-03-19 | 6.10 | 6.10 | 6.01 | 6.02 | -2.11% | 2.99 | 3.04% |
| 2026-03-18 | 6.09 | 6.16 | 6.05 | 6.15 | +0.99% | 2.44 | 2.46% |
| 2026-03-17 | 6.17 | 6.22 | 6.08 | 6.09 | -1.46% | 2.82 | 2.82% |
| 2026-03-16 | 6.08 | 6.18 | 6.05 | 6.18 | +1.15% | 2.90 | 2.91% |
| 2026-03-13 | 6.21 | 6.23 | 6.09 | 6.11 | -2.40% | 3.70 | 3.70% |
| 2026-03-12 | 6.29 | 6.33 | 6.21 | 6.26 | -0.79% | 3.01 | 2.95% |
| 2026-03-11 | 6.38 | 6.42 | 6.30 | 6.31 | -1.41% | 3.85 | 3.73% |
| 2026-03-10 | 6.50 | 6.60 | 6.35 | 6.40 | -0.93% | 6.25 | 5.97% |
| 2026-03-09 | 6.20 | 6.48 | 6.14 | 6.46 | +3.19% | 7.19 | 6.96% |
| 2026-03-06 | 6.20 | 6.28 | 6.16 | 6.26 | +0.48% | 3.23 | 3.18% |
| 2026-03-05 | 6.17 | 6.28 | 6.16 | 6.23 | +2.81% | 4.59 | 4.55% |
| 2026-03-04 | 6.01 | 6.17 | 6.00 | 6.06 | -0.33% | 4.31 | 4.36% |
| 2026-03-03 | 6.42 | 6.44 | 6.07 | 6.08 | -4.55% | 6.23 | 6.18% |
| 2026-03-02 | 6.56 | 6.62 | 6.34 | 6.37 | -5.21% | 7.14 | 6.82% |
| 2026-02-27 | 6.62 | 6.77 | 6.61 | 6.72 | +1.20% | 5.07 | 4.65% |
| 2026-02-26 | 6.74 | 6.77 | 6.61 | 6.64 | -1.78% | 5.92 | 5.47% |
| 2026-02-25 | 6.76 | 6.85 | 6.69 | 6.76 | 0.00% | 6.10 | 5.55% |
| 2026-02-24 | 7.28 | 7.30 | 6.75 | 6.76 | -5.85% | 12.53 | 11.23% |