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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.55 | 6.65 | 6.55 | 6.56 | -0.61% | 2.33 | 2.18% |
| 2025-10-21 | 6.47 | 6.66 | 6.45 | 6.60 | +2.01% | 3.46 | 3.24% |
| 2025-10-20 | 6.44 | 6.51 | 6.43 | 6.47 | +1.25% | 2.62 | 2.49% |
| 2025-10-17 | 6.60 | 6.63 | 6.38 | 6.39 | -3.18% | 3.87 | 3.67% |
| 2025-10-16 | 6.73 | 6.73 | 6.57 | 6.60 | -2.08% | 3.30 | 3.06% |
| 2025-10-15 | 6.61 | 6.75 | 6.57 | 6.74 | +1.05% | 3.35 | 3.08% |
| 2025-10-14 | 6.82 | 6.92 | 6.62 | 6.67 | -2.06% | 5.03 | 4.56% |
| 2025-10-13 | 6.60 | 6.83 | 6.48 | 6.81 | -2.16% | 4.97 | 4.56% |
| 2025-10-10 | 7.08 | 7.08 | 6.94 | 6.96 | -2.66% | 5.51 | 4.85% |
| 2025-10-09 | 7.10 | 7.20 | 7.08 | 7.15 | +1.71% | 6.74 | 5.80% |
| 2025-09-30 | 6.98 | 7.24 | 6.98 | 7.03 | +1.59% | 5.91 | 5.13% |
| 2025-09-29 | 6.87 | 6.96 | 6.76 | 6.92 | +0.58% | 4.33 | 3.88% |
| 2025-09-26 | 7.20 | 7.21 | 6.87 | 6.88 | -4.84% | 7.26 | 6.39% |
| 2025-09-25 | 7.20 | 7.38 | 7.17 | 7.23 | +0.56% | 8.07 | 6.81% |
| 2025-09-24 | 6.95 | 7.30 | 6.88 | 7.19 | +2.57% | 7.23 | 6.30% |
| 2025-09-23 | 7.23 | 7.25 | 6.80 | 7.01 | -2.77% | 7.46 | 6.60% |
| 2025-09-22 | 7.19 | 7.24 | 7.10 | 7.21 | +0.28% | 5.37 | 4.61% |
| 2025-09-19 | 7.33 | 7.48 | 7.14 | 7.19 | -3.10% | 8.75 | 7.40% |
| 2025-09-18 | 7.58 | 7.78 | 7.33 | 7.42 | -2.24% | 15.94 | 12.90% |
| 2025-09-17 | 7.43 | 7.66 | 7.36 | 7.59 | +2.29% | 13.13 | 10.68% |