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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.96 | 6.98 | 6.74 | 6.83 | -1.44% | 5.18 | 4.67% |
| 2025-11-18 | 6.75 | 6.99 | 6.70 | 6.93 | +2.06% | 7.36 | 6.58% |
| 2025-11-17 | 6.61 | 6.82 | 6.58 | 6.79 | +2.72% | 4.08 | 3.72% |
| 2025-11-14 | 6.69 | 6.75 | 6.61 | 6.61 | -2.07% | 2.78 | 2.56% |
| 2025-11-13 | 6.67 | 6.75 | 6.62 | 6.75 | +1.20% | 2.34 | 2.14% |
| 2025-11-12 | 6.79 | 6.81 | 6.62 | 6.67 | -2.06% | 3.43 | 3.15% |
| 2025-11-11 | 6.87 | 6.91 | 6.79 | 6.81 | -1.45% | 3.22 | 2.90% |
| 2025-11-10 | 6.91 | 6.99 | 6.90 | 6.91 | 0.00% | 3.65 | 3.23% |
| 2025-11-07 | 6.95 | 6.98 | 6.90 | 6.91 | -1.14% | 3.17 | 2.81% |
| 2025-11-06 | 7.07 | 7.09 | 6.90 | 6.99 | -1.13% | 4.75 | 4.19% |
| 2025-11-05 | 7.09 | 7.16 | 7.00 | 7.07 | -1.39% | 4.87 | 4.23% |
| 2025-11-04 | 7.11 | 7.17 | 7.03 | 7.17 | +0.28% | 6.51 | 5.65% |
| 2025-11-03 | 7.02 | 7.19 | 7.02 | 7.15 | +2.58% | 8.71 | 7.52% |
| 2025-10-31 | 6.70 | 7.07 | 6.69 | 6.97 | +4.03% | 9.26 | 8.22% |
| 2025-10-30 | 6.82 | 6.85 | 6.68 | 6.70 | -1.76% | 4.14 | 3.79% |
| 2025-10-29 | 6.79 | 6.85 | 6.68 | 6.82 | +2.56% | 6.48 | 5.89% |
| 2025-10-28 | 6.59 | 6.70 | 6.53 | 6.65 | +0.61% | 3.82 | 3.53% |
| 2025-10-27 | 6.64 | 6.68 | 6.55 | 6.61 | 0.00% | 3.13 | 2.91% |
| 2025-10-24 | 6.64 | 6.67 | 6.56 | 6.61 | -0.45% | 3.15 | 2.93% |
| 2025-10-23 | 6.52 | 6.65 | 6.46 | 6.64 | +1.22% | 2.67 | 2.52% |