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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.46 | 6.65 | 6.45 | 6.60 | +1.69% | 3.36 | 3.93% |
| 2026-04-21 | 6.53 | 6.56 | 6.34 | 6.49 | -0.76% | 2.60 | 3.10% |
| 2026-04-20 | 6.47 | 6.72 | 6.44 | 6.54 | +1.55% | 3.32 | 3.90% |
| 2026-04-17 | 6.27 | 6.50 | 6.26 | 6.44 | +2.71% | 3.93 | 4.73% |
| 2026-04-16 | 6.19 | 6.33 | 6.12 | 6.27 | +1.62% | 2.43 | 2.99% |
| 2026-04-15 | 6.36 | 6.36 | 6.14 | 6.17 | -3.29% | 2.82 | 3.50% |
| 2026-04-14 | 6.23 | 6.38 | 6.18 | 6.38 | +3.24% | 3.51 | 4.28% |
| 2026-04-13 | 6.14 | 6.22 | 6.08 | 6.18 | +0.16% | 2.29 | 2.85% |
| 2026-04-10 | 6.10 | 6.21 | 6.02 | 6.17 | +1.31% | 3.29 | 4.11% |
| 2026-04-09 | 6.10 | 6.17 | 6.05 | 6.09 | -0.81% | 2.61 | 3.28% |
| 2026-04-08 | 6.02 | 6.16 | 5.90 | 6.14 | +0.99% | 3.56 | 4.52% |
| 2026-04-07 | 5.70 | 6.19 | 5.66 | 6.08 | +7.61% | 4.82 | 6.16% |
| 2026-04-03 | 6.03 | 6.08 | 5.63 | 5.65 | -6.77% | 3.52 | 4.71% |
| 2026-04-02 | 5.86 | 6.23 | 5.86 | 6.06 | +2.89% | 4.88 | 6.15% |
| 2026-04-01 | 6.10 | 6.12 | 5.86 | 5.89 | -1.50% | 2.94 | 3.82% |
| 2026-03-31 | 6.09 | 6.30 | 5.94 | 5.98 | -2.13% | 3.95 | 5.00% |
| 2026-03-30 | 6.11 | 6.25 | 6.00 | 6.11 | -3.17% | 6.34 | 8.01% |
| 2026-03-27 | 5.61 | 6.31 | 5.60 | 6.31 | +9.93% | 4.69 | 5.94% |
| 2026-03-26 | 5.71 | 5.88 | 5.65 | 5.74 | +0.53% | 1.73 | 2.30% |
| 2026-03-25 | 5.57 | 5.74 | 5.54 | 5.71 | +2.70% | 1.68 | 2.28% |