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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.40 | 5.42 | 5.35 | 5.37 | -1.29% | 0.98 | 1.40% |
| 2025-09-16 | 5.53 | 5.56 | 5.38 | 5.44 | -1.63% | 1.69 | 2.39% |
| 2025-09-15 | 5.39 | 5.69 | 5.39 | 5.53 | +2.22% | 2.84 | 3.92% |
| 2025-09-12 | 5.35 | 5.45 | 5.29 | 5.41 | +1.12% | 1.43 | 2.05% |
| 2025-09-11 | 5.35 | 5.37 | 5.28 | 5.35 | -0.37% | 1.16 | 1.67% |
| 2025-09-10 | 5.37 | 5.40 | 5.27 | 5.37 | -0.19% | 1.27 | 1.83% |
| 2025-09-09 | 5.41 | 5.46 | 5.36 | 5.38 | -0.74% | 1.97 | 2.81% |
| 2025-09-08 | 5.31 | 5.43 | 5.30 | 5.42 | +2.65% | 2.83 | 4.04% |
| 2025-09-05 | 5.00 | 5.30 | 5.00 | 5.28 | +6.02% | 2.57 | 3.81% |
| 2025-09-04 | 4.95 | 5.06 | 4.92 | 4.98 | +0.40% | 1.05 | 1.62% |
| 2025-09-03 | 5.05 | 5.05 | 4.93 | 4.96 | -1.78% | 0.83 | 1.29% |
| 2025-09-02 | 5.10 | 5.12 | 4.98 | 5.05 | -1.37% | 1.11 | 1.69% |
| 2025-09-01 | 5.11 | 5.17 | 5.03 | 5.12 | +0.20% | 1.07 | 1.61% |
| 2025-08-29 | 5.08 | 5.16 | 5.04 | 5.11 | +0.59% | 1.27 | 1.92% |
| 2025-08-28 | 5.10 | 5.15 | 4.96 | 5.08 | -0.20% | 1.44 | 2.18% |
| 2025-08-27 | 5.29 | 5.30 | 5.09 | 5.09 | -3.60% | 2.35 | 3.50% |
| 2025-08-26 | 5.23 | 5.30 | 5.17 | 5.28 | +0.76% | 1.39 | 2.03% |
| 2025-08-25 | 5.26 | 5.28 | 5.20 | 5.24 | 0.00% | 1.32 | 1.93% |
| 2025-08-22 | 5.28 | 5.29 | 5.16 | 5.24 | -0.57% | 1.22 | 1.80% |
| 2025-08-21 | 5.24 | 5.30 | 5.23 | 5.27 | +0.19% | 1.14 | 1.66% |