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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.51 | 4.57 | 4.48 | 4.57 | +0.66% | 0.46 | 0.79% |
| 2025-05-26 | 4.49 | 4.55 | 4.49 | 4.54 | +0.67% | 0.43 | 0.72% |
| 2025-05-23 | 4.52 | 4.60 | 4.51 | 4.51 | -0.44% | 0.57 | 0.97% |
| 2025-05-22 | 4.60 | 4.62 | 4.52 | 4.53 | -1.95% | 0.63 | 1.06% |
| 2025-05-21 | 4.63 | 4.68 | 4.61 | 4.62 | -0.43% | 0.57 | 0.94% |
| 2025-05-20 | 4.65 | 4.69 | 4.59 | 4.64 | -0.43% | 0.77 | 1.27% |
| 2025-05-19 | 4.61 | 4.69 | 4.61 | 4.66 | +0.87% | 0.83 | 1.38% |
| 2025-05-16 | 4.59 | 4.63 | 4.57 | 4.62 | +0.43% | 0.63 | 1.05% |
| 2025-05-15 | 4.63 | 4.70 | 4.57 | 4.60 | -0.86% | 0.75 | 1.24% |
| 2025-05-14 | 4.56 | 4.67 | 4.55 | 4.64 | +1.31% | 1.15 | 1.91% |
| 2025-05-13 | 4.55 | 4.62 | 4.51 | 4.58 | +1.10% | 0.96 | 1.62% |
| 2025-05-12 | 4.52 | 4.58 | 4.51 | 4.53 | +1.34% | 0.79 | 1.34% |
| 2025-05-09 | 4.55 | 4.57 | 4.47 | 4.47 | -1.76% | 0.74 | 1.26% |
| 2025-05-08 | 4.54 | 4.58 | 4.50 | 4.55 | -0.44% | 0.91 | 1.53% |
| 2025-05-07 | 4.53 | 4.58 | 4.48 | 4.57 | +1.78% | 1.12 | 1.90% |
| 2025-05-06 | 4.41 | 4.49 | 4.39 | 4.49 | +2.51% | 1.11 | 1.92% |