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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.27 | 5.30 | 5.17 | 5.17 | -1.90% | 1.05 | 1.55% |
| 2025-07-22 | 5.18 | 5.27 | 5.13 | 5.27 | +1.54% | 1.25 | 1.85% |
| 2025-07-21 | 5.07 | 5.24 | 5.06 | 5.19 | +3.18% | 1.53 | 2.27% |
| 2025-07-18 | 4.97 | 5.06 | 4.96 | 5.03 | +1.41% | 0.78 | 1.19% |
| 2025-07-17 | 4.96 | 4.98 | 4.90 | 4.96 | +0.40% | 0.96 | 1.50% |
| 2025-07-16 | 5.00 | 5.00 | 4.90 | 4.94 | -1.40% | 1.34 | 2.09% |
| 2025-07-15 | 5.16 | 5.16 | 4.99 | 5.01 | -2.91% | 1.26 | 1.91% |
| 2025-07-14 | 5.16 | 5.20 | 5.13 | 5.16 | 0.00% | 0.69 | 1.03% |
| 2025-07-11 | 5.13 | 5.21 | 5.08 | 5.16 | +0.98% | 1.13 | 1.68% |
| 2025-07-10 | 5.10 | 5.15 | 5.10 | 5.11 | 0.00% | 0.82 | 1.23% |
| 2025-07-09 | 5.13 | 5.18 | 5.09 | 5.11 | -0.39% | 0.87 | 1.31% |
| 2025-07-08 | 4.97 | 5.16 | 4.97 | 5.13 | +3.01% | 1.37 | 2.08% |
| 2025-07-07 | 4.96 | 4.98 | 4.93 | 4.98 | +0.40% | 0.55 | 0.85% |
| 2025-07-04 | 5.04 | 5.07 | 4.94 | 4.96 | -1.59% | 1.21 | 1.87% |
| 2025-07-03 | 5.00 | 5.07 | 4.95 | 5.04 | +0.60% | 1.14 | 1.75% |
| 2025-07-02 | 5.04 | 5.12 | 5.00 | 5.01 | -0.79% | 1.10 | 1.68% |
| 2025-07-01 | 4.96 | 5.06 | 4.95 | 5.05 | +1.81% | 1.56 | 2.38% |
| 2025-06-30 | 4.87 | 5.00 | 4.81 | 4.96 | +1.64% | 1.38 | 2.15% |
| 2025-06-27 | 4.86 | 5.03 | 4.85 | 4.88 | +1.24% | 1.27 | 1.99% |
| 2025-06-26 | 4.83 | 4.88 | 4.80 | 4.82 | +0.21% | 1.04 | 1.66% |