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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.36 | 5.60 | 5.29 | 5.52 | +2.99% | 1.59 | 2.26% |
| 2025-10-22 | 5.41 | 5.42 | 5.32 | 5.36 | -1.11% | 1.12 | 1.60% |
| 2025-10-21 | 5.29 | 5.44 | 5.25 | 5.42 | +2.26% | 1.86 | 2.65% |
| 2025-10-20 | 5.26 | 5.39 | 5.23 | 5.30 | +1.34% | 1.18 | 1.71% |
| 2025-10-17 | 5.30 | 5.40 | 5.22 | 5.23 | -1.32% | 1.20 | 1.74% |
| 2025-10-16 | 5.34 | 5.39 | 5.27 | 5.30 | -0.75% | 1.20 | 1.73% |
| 2025-10-15 | 5.33 | 5.40 | 5.28 | 5.34 | +0.95% | 1.02 | 1.46% |
| 2025-10-14 | 5.39 | 5.44 | 5.27 | 5.29 | -1.31% | 1.13 | 1.63% |
| 2025-10-13 | 5.27 | 5.37 | 5.20 | 5.36 | -1.47% | 1.51 | 2.20% |
| 2025-10-10 | 5.40 | 5.47 | 5.35 | 5.44 | +1.30% | 1.88 | 2.67% |
| 2025-10-09 | 5.26 | 5.38 | 5.26 | 5.37 | +2.48% | 1.71 | 2.47% |
| 2025-09-30 | 5.19 | 5.30 | 5.15 | 5.24 | +1.16% | 1.02 | 1.49% |
| 2025-09-29 | 5.12 | 5.19 | 5.06 | 5.18 | +1.37% | 0.89 | 1.33% |
| 2025-09-26 | 5.02 | 5.21 | 5.00 | 5.11 | +1.59% | 1.22 | 1.83% |
| 2025-09-25 | 5.08 | 5.16 | 5.03 | 5.03 | -1.18% | 0.91 | 1.38% |
| 2025-09-24 | 5.04 | 5.10 | 5.00 | 5.09 | +1.19% | 0.78 | 1.19% |
| 2025-09-23 | 5.14 | 5.15 | 4.97 | 5.03 | -2.33% | 1.29 | 1.97% |
| 2025-09-22 | 5.31 | 5.31 | 5.12 | 5.15 | -3.20% | 1.24 | 1.84% |
| 2025-09-19 | 5.23 | 5.44 | 5.21 | 5.32 | +2.31% | 1.61 | 2.32% |
| 2025-09-18 | 5.37 | 5.40 | 5.17 | 5.20 | -3.17% | 1.69 | 2.46% |