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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.10 | 8.23 | 7.81 | 7.93 | -2.10% | 3.35 | 4.89% |
| 2025-08-19 | 8.22 | 8.24 | 8.05 | 8.10 | -0.12% | 2.10 | 3.01% |
| 2025-08-18 | 8.21 | 8.33 | 8.07 | 8.11 | -1.22% | 2.96 | 4.21% |
| 2025-08-15 | 8.13 | 8.27 | 8.11 | 8.21 | +1.11% | 2.50 | 3.56% |
| 2025-08-14 | 8.44 | 8.45 | 8.12 | 8.12 | -3.68% | 2.77 | 3.91% |
| 2025-08-13 | 8.38 | 8.47 | 8.26 | 8.43 | +0.72% | 3.06 | 4.27% |
| 2025-08-12 | 8.54 | 8.62 | 8.30 | 8.37 | -1.99% | 3.10 | 4.28% |
| 2025-08-11 | 8.55 | 8.58 | 8.41 | 8.54 | -0.58% | 3.58 | 4.90% |
| 2025-08-08 | 8.80 | 9.03 | 8.49 | 8.59 | -2.61% | 5.21 | 6.97% |
| 2025-08-07 | 8.58 | 9.15 | 8.51 | 8.82 | +2.44% | 5.99 | 7.82% |
| 2025-08-06 | 8.48 | 8.78 | 8.31 | 8.61 | 0.00% | 5.22 | 7.10% |
| 2025-08-05 | 8.27 | 8.64 | 8.22 | 8.61 | +4.49% | 5.66 | 7.75% |
| 2025-08-04 | 8.20 | 8.59 | 8.06 | 8.24 | -1.32% | 5.54 | 7.78% |
| 2025-08-01 | 8.49 | 8.73 | 8.10 | 8.35 | -4.24% | 7.08 | 9.88% |
| 2025-07-31 | 8.28 | 9.10 | 7.99 | 8.72 | +5.31% | 9.97 | 13.70% |
| 2025-07-30 | 7.53 | 8.28 | 7.46 | 8.28 | +9.96% | 6.08 | 9.02% |
| 2025-07-29 | 7.32 | 7.77 | 7.32 | 7.53 | +0.80% | 6.43 | 9.92% |
| 2025-07-28 | 7.00 | 7.57 | 6.87 | 7.47 | +7.64% | 6.03 | 9.66% |
| 2025-07-25 | 6.54 | 7.07 | 6.47 | 6.94 | +5.47% | 4.56 | 7.83% |
| 2025-07-24 | 6.51 | 6.59 | 6.42 | 6.58 | +0.92% | 2.11 | 3.76% |