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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.33 | 7.49 | 7.17 | 7.18 | -1.91% | 7.53 | 6.35% |
| 2026-02-12 | 7.40 | 7.44 | 7.15 | 7.32 | -0.68% | 8.01 | 6.76% |
| 2026-02-11 | 7.65 | 7.71 | 7.36 | 7.37 | -3.79% | 10.95 | 8.99% |
| 2026-02-10 | 7.45 | 7.75 | 7.32 | 7.66 | +4.50% | 17.03 | 13.82% |
| 2026-02-09 | 7.19 | 7.34 | 7.17 | 7.33 | +4.42% | 8.37 | 7.09% |
| 2026-02-06 | 7.11 | 7.18 | 6.86 | 7.02 | -2.50% | 7.97 | 6.98% |
| 2026-02-05 | 7.16 | 7.28 | 7.09 | 7.20 | -0.96% | 7.03 | 6.02% |
| 2026-02-04 | 7.43 | 7.48 | 7.15 | 7.27 | -2.68% | 8.54 | 7.23% |
| 2026-02-03 | 7.35 | 7.64 | 7.29 | 7.47 | +3.75% | 11.54 | 9.55% |
| 2026-02-02 | 7.46 | 7.55 | 7.20 | 7.20 | -2.70% | 10.07 | 8.39% |
| 2026-01-30 | 7.52 | 7.64 | 7.36 | 7.40 | -3.14% | 11.58 | 9.55% |
| 2026-01-29 | 7.36 | 7.90 | 7.25 | 7.64 | +2.41% | 19.02 | 15.19% |
| 2026-01-28 | 7.54 | 7.68 | 7.41 | 7.46 | -1.19% | 10.95 | 8.94% |
| 2026-01-27 | 7.54 | 7.69 | 7.27 | 7.55 | +0.94% | 12.60 | 10.39% |
| 2026-01-26 | 7.66 | 7.79 | 7.30 | 7.48 | -1.71% | 11.48 | 9.44% |
| 2026-01-23 | 7.52 | 7.65 | 7.43 | 7.61 | +1.87% | 10.62 | 8.64% |
| 2026-01-22 | 7.36 | 7.54 | 7.33 | 7.47 | +1.77% | 9.66 | 7.97% |
| 2026-01-21 | 7.36 | 7.54 | 7.28 | 7.34 | -0.94% | 10.37 | 8.61% |
| 2026-01-20 | 7.50 | 7.64 | 7.33 | 7.41 | +0.14% | 12.28 | 10.10% |
| 2026-01-19 | 7.40 | 7.59 | 7.25 | 7.40 | 0.00% | 11.27 | 9.32% |