天原股份 sz.002386
5.94
-4.19%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.15 | 6.19 | 5.88 | 5.94 | -4.19% | 2.30 | 2.95% |
| 2026-05-22 | 6.10 | 6.20 | 6.02 | 6.20 | +2.14% | 1.32 | 1.65% |
| 2026-05-21 | 6.31 | 6.43 | 6.04 | 6.07 | -3.65% | 1.91 | 2.35% |
| 2026-05-20 | 6.45 | 6.45 | 6.20 | 6.30 | -2.78% | 1.94 | 2.36% |
| 2026-05-19 | 6.60 | 6.61 | 6.36 | 6.48 | -1.52% | 1.92 | 2.29% |
| 2026-05-18 | 6.50 | 6.59 | 6.31 | 6.58 | +1.86% | 2.31 | 2.73% |
| 2026-05-15 | 6.41 | 6.53 | 6.41 | 6.46 | +0.47% | 1.78 | 2.11% |
| 2026-05-14 | 6.46 | 6.54 | 6.39 | 6.43 | -0.62% | 2.11 | 2.51% |
| 2026-05-13 | 6.51 | 6.54 | 6.43 | 6.47 | -1.52% | 2.49 | 2.96% |
| 2026-05-12 | 6.56 | 6.69 | 6.51 | 6.57 | +0.77% | 3.24 | 3.77% |
| 2026-05-11 | 6.69 | 6.73 | 6.48 | 6.52 | -2.40% | 3.90 | 4.57% |
| 2026-05-08 | 6.68 | 6.82 | 6.61 | 6.68 | -0.30% | 3.43 | 3.94% |
| 2026-05-07 | 6.85 | 6.87 | 6.57 | 6.70 | -2.47% | 5.26 | 6.05% |
| 2026-05-06 | 7.00 | 7.04 | 6.83 | 6.87 | -1.72% | 4.98 | 5.56% |
| 2026-04-30 | 7.21 | 7.44 | 6.94 | 6.99 | -3.98% | 7.87 | 8.53% |
| 2026-04-29 | 6.89 | 7.34 | 6.68 | 7.28 | +4.75% | 7.30 | 7.90% |
| 2026-04-28 | 6.81 | 7.05 | 6.80 | 6.95 | +2.21% | 5.53 | 6.12% |
| 2026-04-27 | 6.74 | 6.95 | 6.72 | 6.80 | -0.58% | 4.52 | 5.09% |
| 2026-04-24 | 6.58 | 6.91 | 6.56 | 6.84 | +3.32% | 5.86 | 6.66% |
| 2026-04-23 | 6.57 | 6.88 | 6.48 | 6.62 | +0.30% | 4.31 | 4.98% |