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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.28 | 5.36 | 5.25 | 5.26 | -0.75% | 0.76 | 1.09% |
| 2025-12-17 | 5.21 | 5.31 | 5.17 | 5.30 | +2.12% | 1.01 | 1.48% |
| 2025-12-16 | 5.34 | 5.36 | 5.17 | 5.19 | -2.63% | 1.02 | 1.49% |
| 2025-12-15 | 5.27 | 5.38 | 5.25 | 5.33 | +1.33% | 0.87 | 1.26% |
| 2025-12-12 | 5.33 | 5.35 | 5.25 | 5.26 | -0.75% | 0.87 | 1.26% |
| 2025-12-11 | 5.41 | 5.45 | 5.30 | 5.30 | -1.67% | 0.94 | 1.35% |
| 2025-12-10 | 5.42 | 5.42 | 5.34 | 5.39 | 0.00% | 0.82 | 1.17% |
| 2025-12-09 | 5.44 | 5.49 | 5.36 | 5.39 | -1.10% | 1.09 | 1.54% |
| 2025-12-08 | 5.53 | 5.54 | 5.38 | 5.45 | -0.91% | 1.18 | 1.67% |
| 2025-12-05 | 5.47 | 5.54 | 5.42 | 5.50 | +0.55% | 1.13 | 1.59% |
| 2025-12-04 | 5.60 | 5.61 | 5.44 | 5.47 | -2.32% | 1.03 | 1.44% |
| 2025-12-03 | 5.67 | 5.69 | 5.56 | 5.60 | -0.71% | 0.97 | 1.32% |
| 2025-12-02 | 5.65 | 5.68 | 5.54 | 5.64 | -0.18% | 1.26 | 1.72% |
| 2025-12-01 | 5.86 | 5.93 | 5.62 | 5.65 | -2.92% | 2.38 | 3.19% |
| 2025-11-28 | 5.54 | 5.88 | 5.51 | 5.82 | +5.24% | 2.63 | 3.54% |
| 2025-11-27 | 5.50 | 5.58 | 5.47 | 5.53 | +1.47% | 1.48 | 2.05% |
| 2025-11-26 | 5.51 | 5.58 | 5.44 | 5.45 | -0.91% | 1.21 | 1.69% |
| 2025-11-25 | 5.38 | 5.56 | 5.33 | 5.50 | +3.77% | 1.96 | 2.75% |
| 2025-11-24 | 5.43 | 5.45 | 5.23 | 5.30 | -1.30% | 2.05 | 2.96% |
| 2025-11-21 | 5.88 | 5.88 | 5.34 | 5.37 | -9.44% | 3.24 | 4.48% |