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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.53 | 5.75 | 5.50 | 5.74 | +3.24% | 2.38 | 3.23% |
| 2026-01-16 | 5.75 | 5.75 | 5.54 | 5.56 | -1.59% | 1.98 | 2.70% |
| 2026-01-15 | 5.56 | 5.75 | 5.55 | 5.65 | +1.07% | 2.04 | 2.77% |
| 2026-01-14 | 5.61 | 5.67 | 5.52 | 5.59 | +0.18% | 2.14 | 2.93% |
| 2026-01-13 | 5.59 | 5.69 | 5.55 | 5.58 | -0.71% | 2.05 | 2.81% |
| 2026-01-12 | 5.58 | 5.68 | 5.55 | 5.62 | +0.90% | 2.23 | 3.07% |
| 2026-01-09 | 5.60 | 5.62 | 5.52 | 5.57 | -0.89% | 1.73 | 2.39% |
| 2026-01-08 | 5.57 | 5.68 | 5.53 | 5.62 | +0.54% | 1.68 | 2.32% |
| 2026-01-07 | 5.65 | 5.68 | 5.53 | 5.59 | -1.06% | 1.51 | 2.08% |
| 2026-01-06 | 5.43 | 5.67 | 5.43 | 5.65 | +3.86% | 2.05 | 2.81% |
| 2026-01-05 | 5.45 | 5.48 | 5.41 | 5.44 | +0.18% | 0.99 | 1.39% |
| 2025-12-31 | 5.56 | 5.58 | 5.36 | 5.43 | -1.99% | 1.21 | 1.70% |
| 2025-12-30 | 5.60 | 5.64 | 5.48 | 5.54 | -1.42% | 1.22 | 1.70% |
| 2025-12-29 | 5.58 | 5.66 | 5.47 | 5.62 | +0.72% | 1.33 | 1.83% |
| 2025-12-26 | 5.53 | 5.73 | 5.53 | 5.58 | +1.82% | 1.50 | 2.05% |
| 2025-12-25 | 5.46 | 5.50 | 5.40 | 5.48 | +0.37% | 0.83 | 1.17% |
| 2025-12-24 | 5.47 | 5.49 | 5.43 | 5.46 | -0.18% | 0.79 | 1.11% |
| 2025-12-23 | 5.45 | 5.51 | 5.40 | 5.47 | 0.00% | 0.82 | 1.16% |
| 2025-12-22 | 5.47 | 5.51 | 5.44 | 5.47 | +0.18% | 0.88 | 1.24% |
| 2025-12-19 | 5.28 | 5.48 | 5.28 | 5.46 | +3.80% | 1.15 | 1.64% |