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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.92 | 6.18 | 5.91 | 6.15 | +5.31% | 2.63 | 3.32% |
| 2026-02-13 | 5.94 | 5.98 | 5.83 | 5.84 | -1.85% | 1.26 | 1.64% |
| 2026-02-12 | 6.06 | 6.10 | 5.94 | 5.95 | -2.14% | 1.54 | 1.98% |
| 2026-02-11 | 6.00 | 6.12 | 5.97 | 6.08 | +1.16% | 1.59 | 2.01% |
| 2026-02-10 | 6.03 | 6.07 | 5.96 | 6.01 | -0.33% | 1.29 | 1.65% |
| 2026-02-09 | 5.99 | 6.05 | 5.98 | 6.03 | +1.52% | 1.19 | 1.52% |
| 2026-02-06 | 5.77 | 6.00 | 5.71 | 5.94 | +1.54% | 1.72 | 2.23% |
| 2026-02-05 | 6.00 | 6.04 | 5.85 | 5.85 | -2.66% | 1.38 | 1.79% |
| 2026-02-04 | 5.96 | 6.06 | 5.87 | 6.01 | +1.01% | 1.45 | 1.85% |
| 2026-02-03 | 5.96 | 5.99 | 5.85 | 5.95 | +1.19% | 1.46 | 1.89% |
| 2026-02-02 | 6.06 | 6.15 | 5.87 | 5.88 | -2.81% | 2.66 | 3.39% |
| 2026-01-30 | 6.04 | 6.11 | 5.85 | 6.05 | -0.33% | 2.17 | 2.78% |
| 2026-01-29 | 6.13 | 6.17 | 6.03 | 6.07 | -1.30% | 2.23 | 2.80% |
| 2026-01-28 | 5.93 | 6.16 | 5.90 | 6.15 | +3.19% | 2.38 | 3.02% |
| 2026-01-27 | 6.07 | 6.11 | 5.85 | 5.96 | -1.97% | 2.10 | 2.72% |
| 2026-01-26 | 6.15 | 6.22 | 6.04 | 6.08 | -0.16% | 2.12 | 2.67% |
| 2026-01-23 | 5.98 | 6.15 | 5.97 | 6.09 | +1.33% | 1.99 | 2.52% |
| 2026-01-22 | 5.81 | 6.04 | 5.80 | 6.01 | +3.62% | 2.22 | 2.87% |
| 2026-01-21 | 5.78 | 5.84 | 5.70 | 5.80 | 0.00% | 1.65 | 2.19% |
| 2026-01-20 | 5.75 | 5.83 | 5.67 | 5.80 | +1.05% | 1.85 | 2.47% |