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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.43 | 5.58 | 5.39 | 5.55 | +2.40% | 1.39 | 2.93% |
| 2025-06-24 | 5.32 | 5.45 | 5.30 | 5.42 | +1.88% | 0.88 | 1.89% |
| 2025-06-23 | 5.26 | 5.35 | 5.22 | 5.32 | +1.14% | 0.76 | 1.68% |
| 2025-06-20 | 5.27 | 5.39 | 5.24 | 5.26 | 0.00% | 0.73 | 1.61% |
| 2025-06-19 | 5.41 | 5.45 | 5.25 | 5.26 | -3.49% | 1.19 | 2.61% |
| 2025-06-18 | 5.56 | 5.65 | 5.44 | 5.45 | -2.15% | 1.12 | 2.36% |
| 2025-06-17 | 5.55 | 5.61 | 5.51 | 5.57 | +0.36% | 0.79 | 1.64% |
| 2025-06-16 | 5.55 | 5.58 | 5.49 | 5.55 | +0.91% | 0.75 | 1.58% |
| 2025-06-13 | 5.59 | 5.63 | 5.45 | 5.50 | -2.31% | 1.52 | 3.22% |
| 2025-06-12 | 5.67 | 5.77 | 5.61 | 5.63 | -1.05% | 1.46 | 3.01% |
| 2025-06-11 | 5.73 | 5.79 | 5.69 | 5.69 | -1.22% | 1.11 | 2.26% |
| 2025-06-10 | 5.85 | 5.87 | 5.65 | 5.76 | -0.86% | 1.65 | 3.35% |
| 2025-06-09 | 5.69 | 5.85 | 5.66 | 5.81 | +1.93% | 2.27 | 4.58% |
| 2025-06-06 | 5.61 | 5.82 | 5.60 | 5.70 | +1.24% | 2.14 | 4.35% |
| 2025-06-05 | 5.60 | 5.71 | 5.55 | 5.63 | +0.18% | 1.39 | 2.87% |
| 2025-06-04 | 5.77 | 5.78 | 5.59 | 5.62 | -2.60% | 1.88 | 3.88% |
| 2025-06-03 | 5.76 | 5.81 | 5.64 | 5.77 | 0.00% | 1.67 | 3.39% |
| 2025-05-30 | 5.69 | 5.91 | 5.63 | 5.77 | +1.23% | 3.28 | 6.60% |
| 2025-05-29 | 5.55 | 5.77 | 5.51 | 5.70 | +2.89% | 2.46 | 5.07% |
| 2025-05-28 | 5.59 | 5.60 | 5.51 | 5.54 | -0.72% | 1.14 | 2.40% |