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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.80 | 4.86 | 4.78 | 4.81 | -0.21% | 1.10 | 1.75% |
| 2025-06-24 | 4.64 | 4.94 | 4.61 | 4.82 | +3.66% | 1.90 | 3.04% |
| 2025-06-23 | 4.50 | 4.65 | 4.48 | 4.65 | +2.88% | 0.76 | 1.28% |
| 2025-06-20 | 4.59 | 4.61 | 4.52 | 4.52 | -1.74% | 0.67 | 1.13% |
| 2025-06-19 | 4.72 | 4.75 | 4.58 | 4.60 | -2.95% | 1.08 | 1.79% |
| 2025-06-18 | 4.75 | 4.80 | 4.71 | 4.74 | -0.84% | 0.99 | 1.61% |
| 2025-06-17 | 4.64 | 4.81 | 4.64 | 4.78 | +3.02% | 1.34 | 2.17% |
| 2025-06-16 | 4.66 | 4.67 | 4.62 | 4.64 | -0.22% | 0.51 | 0.85% |
| 2025-06-13 | 4.64 | 4.70 | 4.63 | 4.65 | -0.21% | 0.76 | 1.25% |
| 2025-06-12 | 4.68 | 4.69 | 4.62 | 4.66 | -0.64% | 0.59 | 0.97% |
| 2025-06-11 | 4.67 | 4.70 | 4.66 | 4.69 | +0.43% | 0.46 | 0.76% |
| 2025-06-10 | 4.71 | 4.72 | 4.61 | 4.67 | -0.85% | 0.69 | 1.13% |
| 2025-06-09 | 4.69 | 4.72 | 4.64 | 4.71 | +0.86% | 0.75 | 1.23% |
| 2025-06-06 | 4.59 | 4.70 | 4.58 | 4.67 | +1.74% | 0.90 | 1.49% |
| 2025-06-05 | 4.64 | 4.70 | 4.57 | 4.59 | 0.00% | 0.65 | 1.08% |
| 2025-06-04 | 4.55 | 4.60 | 4.54 | 4.59 | +0.88% | 0.49 | 0.82% |
| 2025-06-03 | 4.55 | 4.58 | 4.53 | 4.55 | -0.22% | 0.37 | 0.62% |
| 2025-05-30 | 4.61 | 4.63 | 4.55 | 4.56 | -1.08% | 0.49 | 0.82% |
| 2025-05-29 | 4.61 | 4.63 | 4.59 | 4.61 | +0.44% | 0.64 | 1.07% |
| 2025-05-28 | 4.55 | 4.72 | 4.55 | 4.59 | +0.44% | 1.05 | 1.73% |