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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.47 | 6.65 | 6.38 | 6.52 | +0.62% | 3.04 | 5.45% |
| 2025-07-22 | 6.41 | 6.61 | 6.37 | 6.48 | +0.78% | 3.36 | 6.00% |
| 2025-07-21 | 6.39 | 6.56 | 6.30 | 6.43 | +0.63% | 3.25 | 5.88% |
| 2025-07-18 | 6.15 | 6.45 | 6.06 | 6.39 | +4.07% | 3.43 | 6.40% |
| 2025-07-17 | 6.16 | 6.22 | 6.05 | 6.14 | -0.32% | 2.66 | 5.07% |
| 2025-07-16 | 6.30 | 6.46 | 6.14 | 6.16 | -2.22% | 3.11 | 5.81% |
| 2025-07-15 | 6.61 | 6.63 | 6.24 | 6.30 | -8.03% | 5.62 | 10.28% |
| 2025-07-14 | 6.50 | 7.24 | 6.30 | 6.85 | +3.95% | 8.81 | 15.27% |
| 2025-07-11 | 6.72 | 6.72 | 6.18 | 6.59 | +7.86% | 9.87 | 17.87% |
| 2025-07-10 | 5.55 | 6.11 | 5.54 | 6.11 | +10.09% | 2.53 | 4.90% |
| 2025-07-09 | 5.63 | 5.67 | 5.54 | 5.55 | -1.60% | 0.93 | 1.93% |
| 2025-07-08 | 5.61 | 5.64 | 5.57 | 5.64 | +0.53% | 0.79 | 1.64% |
| 2025-07-07 | 5.56 | 5.62 | 5.49 | 5.61 | +0.90% | 0.78 | 1.64% |
| 2025-07-04 | 5.64 | 5.65 | 5.55 | 5.56 | -1.42% | 0.76 | 1.58% |
| 2025-07-03 | 5.59 | 5.70 | 5.54 | 5.64 | 0.00% | 1.30 | 2.69% |
| 2025-07-02 | 5.67 | 5.75 | 5.62 | 5.64 | -0.35% | 1.52 | 3.12% |
| 2025-07-01 | 5.61 | 5.69 | 5.59 | 5.66 | +0.53% | 1.10 | 2.28% |
| 2025-06-30 | 5.69 | 5.69 | 5.56 | 5.63 | 0.00% | 1.38 | 2.86% |
| 2025-06-27 | 5.60 | 5.64 | 5.57 | 5.63 | +0.54% | 1.07 | 2.23% |
| 2025-06-26 | 5.61 | 5.67 | 5.45 | 5.60 | +0.90% | 1.87 | 3.92% |