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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.36 | 7.45 | 7.26 | 7.42 | +1.23% | 9.07 | 7.56% |
| 2025-09-15 | 7.33 | 7.35 | 7.22 | 7.33 | +0.14% | 6.31 | 5.33% |
| 2025-09-12 | 7.40 | 7.47 | 7.30 | 7.32 | -1.75% | 9.37 | 7.82% |
| 2025-09-11 | 7.50 | 7.50 | 7.22 | 7.45 | -1.32% | 12.63 | 10.57% |
| 2025-09-10 | 7.25 | 7.68 | 7.17 | 7.55 | +4.28% | 17.56 | 14.37% |
| 2025-09-09 | 7.16 | 7.37 | 7.12 | 7.24 | +1.12% | 13.54 | 11.49% |
| 2025-09-08 | 7.07 | 7.30 | 7.01 | 7.16 | +0.56% | 8.61 | 7.44% |
| 2025-09-05 | 7.04 | 7.12 | 6.91 | 7.12 | +1.14% | 6.77 | 5.91% |
| 2025-09-04 | 7.14 | 7.25 | 6.87 | 7.04 | -1.40% | 7.68 | 6.66% |
| 2025-09-03 | 7.34 | 7.55 | 7.12 | 7.14 | -2.59% | 8.60 | 7.22% |
| 2025-09-02 | 7.76 | 7.76 | 7.26 | 7.33 | -5.54% | 11.10 | 9.20% |
| 2025-09-01 | 7.64 | 7.88 | 7.64 | 7.76 | +1.70% | 11.04 | 8.74% |
| 2025-08-29 | 7.81 | 7.85 | 7.57 | 7.63 | -2.30% | 11.41 | 9.13% |
| 2025-08-28 | 7.86 | 7.92 | 7.52 | 7.81 | -0.76% | 17.58 | 13.95% |
| 2025-08-27 | 8.38 | 8.67 | 7.86 | 7.87 | -3.20% | 24.32 | 18.07% |
| 2025-08-26 | 8.25 | 8.44 | 8.10 | 8.13 | -1.45% | 19.94 | 14.86% |
| 2025-08-25 | 8.06 | 8.33 | 8.00 | 8.25 | +3.51% | 23.08 | 17.33% |
| 2025-08-22 | 7.90 | 8.09 | 7.83 | 7.97 | +1.92% | 18.91 | 14.59% |
| 2025-08-21 | 7.95 | 8.10 | 7.70 | 7.82 | -1.39% | 14.51 | 11.35% |
| 2025-08-20 | 7.70 | 7.99 | 7.62 | 7.93 | +0.25% | 19.90 | 15.57% |