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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.14 | 6.35 | 6.07 | 6.29 | +2.28% | 1.67 | 3.11% |
| 2026-04-21 | 6.23 | 6.23 | 6.08 | 6.15 | -1.60% | 0.83 | 1.57% |
| 2026-04-20 | 6.32 | 6.35 | 6.14 | 6.25 | -2.04% | 1.26 | 2.36% |
| 2026-04-17 | 6.06 | 6.53 | 5.95 | 6.38 | +4.76% | 2.23 | 4.16% |
| 2026-04-16 | 6.00 | 6.15 | 5.97 | 6.09 | +1.33% | 0.83 | 1.60% |
| 2026-04-15 | 6.23 | 6.24 | 5.99 | 6.01 | -2.91% | 0.79 | 1.52% |
| 2026-04-14 | 6.20 | 6.22 | 6.08 | 6.19 | +0.81% | 0.75 | 1.42% |
| 2026-04-13 | 6.03 | 6.17 | 6.03 | 6.14 | +1.15% | 0.58 | 1.11% |
| 2026-04-10 | 6.13 | 6.15 | 6.06 | 6.07 | +0.17% | 0.55 | 1.04% |
| 2026-04-09 | 6.08 | 6.19 | 5.98 | 6.06 | -1.14% | 0.92 | 1.77% |
| 2026-04-08 | 6.01 | 6.14 | 5.99 | 6.13 | +4.07% | 0.92 | 1.76% |
| 2026-04-07 | 5.78 | 5.94 | 5.72 | 5.89 | +1.38% | 0.65 | 1.28% |
| 2026-04-03 | 5.97 | 6.02 | 5.76 | 5.81 | -2.68% | 0.72 | 1.45% |
| 2026-04-02 | 6.17 | 6.17 | 5.93 | 5.97 | -3.08% | 0.66 | 1.28% |
| 2026-04-01 | 6.18 | 6.22 | 6.08 | 6.16 | +1.65% | 0.70 | 1.32% |
| 2026-03-31 | 6.09 | 6.23 | 6.05 | 6.06 | -0.66% | 0.76 | 1.45% |
| 2026-03-30 | 6.14 | 6.23 | 6.00 | 6.10 | -1.93% | 1.05 | 2.01% |
| 2026-03-27 | 6.07 | 6.23 | 5.99 | 6.22 | +1.30% | 1.14 | 2.16% |
| 2026-03-26 | 6.52 | 6.54 | 6.08 | 6.14 | -7.11% | 1.72 | 3.21% |
| 2026-03-25 | 6.60 | 6.63 | 6.53 | 6.61 | +0.76% | 0.75 | 1.32% |