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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.57 | 5.60 | 5.36 | 5.56 | +1.46% | 1.81 | 2.54% |
| 2026-03-23 | 5.56 | 5.77 | 5.44 | 5.48 | -3.18% | 2.18 | 3.00% |
| 2026-03-20 | 5.85 | 5.88 | 5.64 | 5.66 | -3.25% | 1.87 | 2.51% |
| 2026-03-19 | 6.17 | 6.18 | 5.82 | 5.85 | -4.57% | 2.72 | 3.51% |
| 2026-03-18 | 6.21 | 6.23 | 6.05 | 6.13 | -1.13% | 2.03 | 2.55% |
| 2026-03-17 | 6.27 | 6.55 | 6.19 | 6.20 | -1.12% | 3.00 | 3.63% |
| 2026-03-16 | 6.41 | 6.55 | 6.24 | 6.27 | -2.64% | 2.82 | 3.41% |
| 2026-03-13 | 6.42 | 6.60 | 6.39 | 6.44 | +0.31% | 3.06 | 3.61% |
| 2026-03-12 | 6.41 | 6.54 | 6.33 | 6.42 | +0.47% | 3.00 | 3.57% |
| 2026-03-11 | 6.19 | 6.40 | 6.15 | 6.39 | +3.73% | 2.62 | 3.20% |
| 2026-03-10 | 6.31 | 6.37 | 6.15 | 6.16 | -2.84% | 2.72 | 3.36% |
| 2026-03-09 | 6.50 | 6.60 | 6.29 | 6.34 | -0.47% | 3.20 | 3.85% |
| 2026-03-06 | 6.10 | 6.39 | 6.05 | 6.37 | +4.43% | 2.66 | 3.26% |
| 2026-03-05 | 6.12 | 6.16 | 5.98 | 6.10 | +1.16% | 1.91 | 2.41% |
| 2026-03-04 | 6.00 | 6.18 | 5.95 | 6.03 | -1.15% | 2.16 | 2.74% |
| 2026-03-03 | 6.38 | 6.47 | 6.08 | 6.10 | -3.94% | 2.91 | 3.59% |
| 2026-03-02 | 6.32 | 6.45 | 6.21 | 6.35 | -1.55% | 2.74 | 3.33% |
| 2026-02-27 | 6.32 | 6.48 | 6.30 | 6.45 | +1.74% | 2.58 | 3.09% |
| 2026-02-26 | 6.41 | 6.51 | 6.30 | 6.34 | -0.94% | 2.71 | 3.27% |
| 2026-02-25 | 6.18 | 6.48 | 6.18 | 6.40 | +4.07% | 3.27 | 3.94% |