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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.45 | 6.58 | 6.32 | 6.56 | +3.80% | 0.77 | 1.39% |
| 2026-03-23 | 6.49 | 6.59 | 6.20 | 6.32 | -4.24% | 1.19 | 2.16% |
| 2026-03-20 | 6.72 | 6.81 | 6.57 | 6.60 | -2.08% | 0.76 | 1.34% |
| 2026-03-19 | 6.76 | 6.83 | 6.70 | 6.74 | -1.32% | 0.58 | 1.00% |
| 2026-03-18 | 6.83 | 6.86 | 6.70 | 6.83 | -0.44% | 0.72 | 1.24% |
| 2026-03-17 | 6.95 | 7.05 | 6.85 | 6.86 | -0.29% | 0.77 | 1.29% |
| 2026-03-16 | 7.02 | 7.05 | 6.82 | 6.88 | -2.41% | 0.95 | 1.60% |
| 2026-03-13 | 7.07 | 7.20 | 7.02 | 7.05 | -0.28% | 0.97 | 1.59% |
| 2026-03-12 | 7.10 | 7.16 | 6.96 | 7.07 | -0.56% | 0.98 | 1.62% |
| 2026-03-11 | 7.16 | 7.18 | 7.07 | 7.11 | -0.70% | 0.60 | 0.98% |
| 2026-03-10 | 7.11 | 7.20 | 7.10 | 7.16 | +0.85% | 0.61 | 1.00% |
| 2026-03-09 | 7.13 | 7.17 | 7.05 | 7.10 | -2.07% | 0.85 | 1.40% |
| 2026-03-06 | 7.11 | 7.28 | 7.09 | 7.25 | +1.54% | 0.81 | 1.30% |
| 2026-03-05 | 7.10 | 7.21 | 7.06 | 7.14 | +2.44% | 0.83 | 1.35% |
| 2026-03-04 | 6.85 | 7.04 | 6.85 | 6.97 | +0.14% | 0.74 | 1.24% |
| 2026-03-03 | 7.26 | 7.31 | 6.96 | 6.96 | -4.00% | 1.47 | 2.42% |
| 2026-03-02 | 7.47 | 7.55 | 7.16 | 7.25 | -5.35% | 2.35 | 3.75% |
| 2026-02-27 | 7.50 | 7.72 | 7.49 | 7.66 | +1.73% | 1.45 | 2.22% |
| 2026-02-26 | 7.52 | 7.60 | 7.48 | 7.53 | +0.13% | 0.76 | 1.18% |
| 2026-02-25 | 7.51 | 7.64 | 7.50 | 7.52 | -0.13% | 0.85 | 1.30% |