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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.17 | 5.29 | 5.17 | 5.26 | +1.35% | 1.29 | 1.88% |
| 2025-08-19 | 5.21 | 5.22 | 5.16 | 5.19 | -0.57% | 0.96 | 1.43% |
| 2025-08-18 | 5.26 | 5.26 | 5.18 | 5.22 | -0.19% | 1.40 | 2.06% |
| 2025-08-15 | 5.22 | 5.40 | 5.19 | 5.23 | +0.19% | 1.72 | 2.51% |
| 2025-08-14 | 5.40 | 5.42 | 5.20 | 5.22 | -3.15% | 1.50 | 2.18% |
| 2025-08-13 | 5.33 | 5.41 | 5.29 | 5.39 | +2.67% | 1.79 | 2.56% |
| 2025-08-12 | 5.42 | 5.43 | 5.22 | 5.25 | -3.49% | 1.70 | 2.46% |
| 2025-08-11 | 5.33 | 5.46 | 5.29 | 5.44 | +2.06% | 1.97 | 2.81% |
| 2025-08-08 | 5.12 | 5.36 | 5.09 | 5.33 | +4.10% | 1.82 | 2.66% |
| 2025-08-07 | 5.16 | 5.17 | 5.07 | 5.12 | -0.19% | 0.79 | 1.19% |
| 2025-08-06 | 5.16 | 5.25 | 5.10 | 5.13 | -0.19% | 1.02 | 1.52% |
| 2025-08-05 | 5.15 | 5.17 | 5.11 | 5.14 | -0.39% | 0.74 | 1.11% |
| 2025-08-04 | 5.20 | 5.20 | 5.14 | 5.16 | -0.77% | 0.70 | 1.05% |
| 2025-08-01 | 5.18 | 5.22 | 5.15 | 5.20 | +0.58% | 0.60 | 0.89% |
| 2025-07-31 | 5.28 | 5.29 | 5.14 | 5.17 | -2.08% | 0.99 | 1.47% |
| 2025-07-30 | 5.34 | 5.37 | 5.25 | 5.28 | -1.12% | 0.80 | 1.16% |
| 2025-07-29 | 5.37 | 5.41 | 5.27 | 5.34 | -0.56% | 0.99 | 1.43% |
| 2025-07-28 | 5.34 | 5.41 | 5.26 | 5.37 | +0.56% | 1.16 | 1.67% |
| 2025-07-25 | 5.37 | 5.42 | 5.31 | 5.34 | -0.37% | 1.26 | 1.81% |
| 2025-07-24 | 5.17 | 5.40 | 5.16 | 5.36 | +3.67% | 1.95 | 2.83% |