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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.82 | 8.27 | 7.82 | 8.20 | +3.54% | 2.85 | 4.07% |
| 2026-01-16 | 8.00 | 8.07 | 7.85 | 7.92 | -0.63% | 1.48 | 2.16% |
| 2026-01-15 | 7.73 | 8.06 | 7.67 | 7.97 | +2.05% | 2.31 | 3.40% |
| 2026-01-14 | 7.87 | 8.01 | 7.73 | 7.81 | -1.14% | 2.38 | 3.52% |
| 2026-01-13 | 7.85 | 8.27 | 7.71 | 7.90 | -0.25% | 3.19 | 4.69% |
| 2026-01-12 | 7.97 | 8.04 | 7.82 | 7.92 | -0.38% | 2.23 | 3.29% |
| 2026-01-09 | 7.82 | 7.97 | 7.82 | 7.95 | +1.79% | 1.77 | 2.60% |
| 2026-01-08 | 7.78 | 7.87 | 7.70 | 7.81 | +0.51% | 1.58 | 2.36% |
| 2026-01-07 | 7.56 | 7.90 | 7.47 | 7.77 | +2.91% | 2.24 | 3.37% |
| 2026-01-06 | 7.46 | 7.69 | 7.39 | 7.55 | +1.21% | 1.61 | 2.50% |
| 2026-01-05 | 7.67 | 7.67 | 7.36 | 7.46 | -3.12% | 1.69 | 2.62% |
| 2025-12-31 | 7.65 | 7.75 | 7.60 | 7.70 | +0.65% | 1.20 | 1.81% |
| 2025-12-30 | 7.59 | 7.68 | 7.49 | 7.65 | +0.79% | 1.19 | 1.82% |
| 2025-12-29 | 7.63 | 7.78 | 7.56 | 7.59 | -2.06% | 1.38 | 2.11% |
| 2025-12-26 | 7.46 | 8.09 | 7.46 | 7.75 | +4.17% | 3.31 | 4.88% |
| 2025-12-25 | 7.37 | 7.48 | 7.25 | 7.44 | +1.22% | 1.09 | 1.72% |
| 2025-12-24 | 7.29 | 7.37 | 7.21 | 7.35 | +1.24% | 1.04 | 1.65% |
| 2025-12-23 | 7.37 | 7.37 | 7.21 | 7.26 | -1.49% | 0.87 | 1.39% |
| 2025-12-22 | 7.51 | 7.53 | 7.35 | 7.37 | -2.51% | 1.44 | 2.27% |
| 2025-12-19 | 7.31 | 7.58 | 7.31 | 7.56 | +3.42% | 1.19 | 1.85% |