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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.04 | 6.13 | 5.90 | 5.93 | -1.66% | 1.82 | 2.32% |
| 2025-11-19 | 6.08 | 6.19 | 5.95 | 6.03 | -0.99% | 1.95 | 2.47% |
| 2025-11-18 | 6.23 | 6.37 | 6.04 | 6.09 | -2.25% | 2.55 | 3.18% |
| 2025-11-17 | 6.19 | 6.26 | 6.11 | 6.23 | +0.32% | 1.91 | 2.38% |
| 2025-11-14 | 6.33 | 6.41 | 6.20 | 6.21 | -2.05% | 3.14 | 3.84% |
| 2025-11-13 | 6.15 | 6.41 | 6.12 | 6.34 | +3.59% | 3.54 | 4.32% |
| 2025-11-12 | 6.22 | 6.25 | 6.05 | 6.12 | -2.24% | 2.84 | 3.57% |
| 2025-11-11 | 6.30 | 6.34 | 6.19 | 6.26 | +0.16% | 2.60 | 3.20% |
| 2025-11-10 | 6.45 | 6.50 | 6.23 | 6.25 | 0.00% | 5.34 | 6.46% |
| 2025-11-07 | 6.08 | 6.30 | 6.04 | 6.25 | +3.99% | 4.87 | 6.05% |
| 2025-11-06 | 6.03 | 6.10 | 5.94 | 6.01 | -0.33% | 3.09 | 3.96% |
| 2025-11-05 | 5.81 | 6.11 | 5.75 | 6.03 | +1.69% | 3.91 | 5.02% |
| 2025-11-04 | 5.94 | 6.08 | 5.85 | 5.93 | 0.00% | 3.56 | 4.60% |
| 2025-11-03 | 5.86 | 5.99 | 5.80 | 5.93 | +1.89% | 4.43 | 5.76% |
| 2025-10-31 | 5.81 | 5.94 | 5.70 | 5.82 | +0.34% | 7.17 | 9.45% |
| 2025-10-30 | 5.45 | 6.01 | 5.44 | 5.80 | +6.23% | 10.02 | 13.15% |
| 2025-10-29 | 5.39 | 5.48 | 5.34 | 5.46 | +1.87% | 1.53 | 2.16% |
| 2025-10-28 | 5.44 | 5.48 | 5.36 | 5.36 | -1.11% | 1.37 | 1.95% |
| 2025-10-27 | 5.44 | 5.68 | 5.41 | 5.42 | +1.50% | 2.23 | 3.13% |
| 2025-10-24 | 5.50 | 5.55 | 5.34 | 5.34 | -3.26% | 2.22 | 3.15% |