天沃科技 sz.002564
5.55
-3.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.71 | 5.72 | 5.51 | 5.55 | -3.98% | 1.03 | 2.14% |
| 2026-05-22 | 5.69 | 5.80 | 5.60 | 5.78 | +2.48% | 0.79 | 1.61% |
| 2026-05-21 | 6.00 | 6.09 | 5.63 | 5.64 | -6.00% | 1.03 | 2.04% |
| 2026-05-20 | 5.87 | 6.06 | 5.71 | 6.00 | +1.52% | 1.15 | 2.27% |
| 2026-05-19 | 5.91 | 5.95 | 5.79 | 5.91 | 0.00% | 0.67 | 1.33% |
| 2026-05-18 | 5.87 | 5.95 | 5.79 | 5.91 | +0.85% | 0.77 | 1.52% |
| 2026-05-15 | 6.00 | 6.02 | 5.82 | 5.86 | -2.33% | 1.15 | 2.27% |
| 2026-05-14 | 6.26 | 6.28 | 6.00 | 6.00 | -4.15% | 1.27 | 2.43% |
| 2026-05-13 | 6.13 | 6.28 | 6.13 | 6.26 | +1.79% | 1.16 | 2.17% |
| 2026-05-12 | 6.37 | 6.37 | 6.12 | 6.15 | -3.91% | 1.55 | 2.92% |
| 2026-05-11 | 6.34 | 6.48 | 6.30 | 6.40 | +1.59% | 1.31 | 2.39% |
| 2026-05-08 | 6.26 | 6.33 | 6.19 | 6.30 | +0.32% | 0.86 | 1.59% |
| 2026-05-07 | 6.20 | 6.35 | 6.17 | 6.28 | +0.96% | 1.12 | 2.08% |
| 2026-05-06 | 6.18 | 6.36 | 6.15 | 6.22 | +0.81% | 1.05 | 1.95% |
| 2026-04-30 | 6.30 | 6.48 | 6.10 | 6.17 | -3.59% | 1.44 | 2.71% |
| 2026-04-29 | 6.32 | 6.49 | 6.25 | 6.40 | +1.11% | 0.82 | 1.49% |
| 2026-04-28 | 6.34 | 6.38 | 6.26 | 6.33 | -0.47% | 0.78 | 1.44% |
| 2026-04-27 | 6.23 | 6.57 | 6.18 | 6.36 | +2.09% | 1.45 | 2.63% |
| 2026-04-24 | 6.28 | 6.31 | 6.15 | 6.23 | -1.27% | 0.87 | 1.63% |
| 2026-04-23 | 6.29 | 6.35 | 6.19 | 6.31 | +0.32% | 1.20 | 2.22% |