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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.46 | 7.59 | 7.43 | 7.53 | +2.03% | 0.92 | 1.42% |
| 2026-02-13 | 7.33 | 7.53 | 7.32 | 7.38 | +0.68% | 0.73 | 1.15% |
| 2026-02-12 | 7.35 | 7.43 | 7.28 | 7.33 | -0.41% | 0.57 | 0.91% |
| 2026-02-11 | 7.47 | 7.47 | 7.36 | 7.36 | -1.08% | 0.62 | 0.98% |
| 2026-02-10 | 7.54 | 7.56 | 7.43 | 7.44 | -1.59% | 0.67 | 1.04% |
| 2026-02-09 | 7.48 | 7.62 | 7.42 | 7.56 | +2.02% | 0.93 | 1.44% |
| 2026-02-06 | 7.34 | 7.49 | 7.32 | 7.41 | 0.00% | 0.62 | 0.96% |
| 2026-02-05 | 7.50 | 7.55 | 7.40 | 7.41 | -2.11% | 0.76 | 1.18% |
| 2026-02-04 | 7.52 | 7.65 | 7.47 | 7.57 | +0.53% | 0.72 | 1.11% |
| 2026-02-03 | 7.44 | 7.56 | 7.36 | 7.53 | +2.17% | 0.91 | 1.42% |
| 2026-02-02 | 7.45 | 7.62 | 7.36 | 7.37 | -1.73% | 0.90 | 1.40% |
| 2026-01-30 | 7.53 | 7.58 | 7.39 | 7.50 | -1.06% | 1.03 | 1.60% |
| 2026-01-29 | 7.62 | 7.82 | 7.52 | 7.58 | -2.19% | 1.39 | 2.12% |
| 2026-01-28 | 7.75 | 7.83 | 7.67 | 7.75 | -0.64% | 1.10 | 1.66% |
| 2026-01-27 | 7.94 | 7.94 | 7.58 | 7.80 | -1.89% | 1.56 | 2.35% |
| 2026-01-26 | 8.16 | 8.18 | 7.87 | 7.95 | -2.57% | 1.75 | 2.56% |
| 2026-01-23 | 8.13 | 8.18 | 8.05 | 8.16 | +0.87% | 1.44 | 2.06% |
| 2026-01-22 | 8.01 | 8.10 | 7.95 | 8.09 | +1.25% | 1.40 | 2.03% |
| 2026-01-21 | 7.97 | 8.04 | 7.85 | 7.99 | 0.00% | 1.09 | 1.59% |
| 2026-01-20 | 8.16 | 8.26 | 7.92 | 7.99 | -2.56% | 1.88 | 2.73% |