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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.92 | 8.08 | 7.36 | 7.40 | -7.85% | 23.97 | 19.40% |
| 2026-01-15 | 7.86 | 8.23 | 7.65 | 8.03 | -5.53% | 31.17 | 24.20% |
| 2026-01-14 | 7.70 | 8.51 | 7.70 | 8.50 | +9.82% | 46.56 | 34.26% |
| 2026-01-13 | 8.33 | 8.48 | 7.70 | 7.74 | -4.21% | 30.86 | 23.73% |
| 2026-01-12 | 7.62 | 8.09 | 7.49 | 8.08 | +9.93% | 26.50 | 20.86% |
| 2026-01-09 | 6.88 | 7.35 | 6.86 | 7.35 | +6.06% | 13.87 | 11.86% |
| 2026-01-08 | 6.73 | 7.04 | 6.68 | 6.93 | +2.67% | 8.09 | 7.18% |
| 2026-01-07 | 6.76 | 6.93 | 6.71 | 6.75 | -0.30% | 6.92 | 6.26% |
| 2026-01-06 | 6.67 | 6.80 | 6.61 | 6.77 | +1.20% | 7.30 | 6.67% |
| 2026-01-05 | 6.39 | 6.78 | 6.35 | 6.69 | +5.02% | 8.45 | 7.89% |
| 2025-12-31 | 6.27 | 6.44 | 6.24 | 6.37 | +1.76% | 4.88 | 4.71% |
| 2025-12-30 | 6.17 | 6.33 | 6.17 | 6.26 | +1.13% | 3.13 | 3.07% |
| 2025-12-29 | 6.24 | 6.26 | 6.17 | 6.19 | -0.64% | 1.80 | 1.78% |
| 2025-12-26 | 6.26 | 6.28 | 6.18 | 6.23 | -0.16% | 2.14 | 2.11% |
| 2025-12-25 | 6.22 | 6.26 | 6.19 | 6.24 | +0.81% | 2.05 | 2.02% |
| 2025-12-24 | 6.09 | 6.19 | 6.09 | 6.19 | +1.31% | 1.68 | 1.67% |
| 2025-12-23 | 6.17 | 6.20 | 6.10 | 6.11 | -1.45% | 1.87 | 1.87% |
| 2025-12-22 | 6.20 | 6.24 | 6.18 | 6.20 | -0.16% | 1.84 | 1.82% |
| 2025-12-19 | 6.13 | 6.22 | 6.11 | 6.21 | +1.64% | 2.15 | 2.14% |
| 2025-12-18 | 6.10 | 6.20 | 6.08 | 6.11 | -0.65% | 1.84 | 1.84% |