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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.12 | 6.15 | 6.01 | 6.15 | +0.82% | 2.20 | 2.22% |
| 2025-12-16 | 6.30 | 6.30 | 6.09 | 6.10 | -4.09% | 3.34 | 3.33% |
| 2025-12-15 | 6.24 | 6.44 | 6.18 | 6.36 | +1.11% | 3.47 | 3.38% |
| 2025-12-12 | 6.20 | 6.32 | 6.18 | 6.29 | +1.29% | 2.78 | 2.72% |
| 2025-12-11 | 6.39 | 6.41 | 6.20 | 6.21 | -3.12% | 3.37 | 3.30% |
| 2025-12-10 | 6.41 | 6.44 | 6.36 | 6.41 | +0.16% | 2.09 | 2.01% |
| 2025-12-09 | 6.45 | 6.51 | 6.39 | 6.40 | -1.08% | 2.88 | 2.75% |
| 2025-12-08 | 6.47 | 6.50 | 6.44 | 6.47 | 0.00% | 3.31 | 3.15% |
| 2025-12-05 | 6.41 | 6.49 | 6.28 | 6.47 | +0.78% | 3.52 | 3.38% |
| 2025-12-04 | 6.59 | 6.62 | 6.41 | 6.42 | -2.58% | 4.74 | 4.51% |
| 2025-12-03 | 6.93 | 6.94 | 6.57 | 6.59 | -4.08% | 6.08 | 5.60% |
| 2025-12-02 | 7.04 | 7.04 | 6.86 | 6.87 | -2.55% | 3.96 | 3.51% |
| 2025-12-01 | 7.02 | 7.08 | 6.95 | 7.05 | +0.43% | 4.50 | 3.94% |
| 2025-11-28 | 6.98 | 7.11 | 6.90 | 7.02 | +0.43% | 4.84 | 4.27% |
| 2025-11-27 | 7.07 | 7.15 | 6.99 | 6.99 | -1.41% | 4.74 | 4.13% |
| 2025-11-26 | 7.12 | 7.27 | 7.05 | 7.09 | -1.12% | 7.68 | 6.62% |
| 2025-11-25 | 7.04 | 7.24 | 7.02 | 7.17 | +1.85% | 12.99 | 11.17% |
| 2025-11-24 | 6.68 | 7.11 | 6.61 | 7.04 | +6.18% | 11.57 | 10.29% |
| 2025-11-21 | 6.59 | 6.78 | 6.48 | 6.63 | -0.45% | 4.92 | 4.56% |
| 2025-11-20 | 6.80 | 6.85 | 6.65 | 6.66 | -2.49% | 3.35 | 3.08% |