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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.33 | 7.46 | 7.26 | 7.31 | -0.27% | 0.83 | 1.31% |
| 2025-12-17 | 7.21 | 7.39 | 7.17 | 7.33 | +1.38% | 0.91 | 1.45% |
| 2025-12-16 | 7.31 | 7.42 | 7.10 | 7.23 | -0.96% | 1.17 | 1.88% |
| 2025-12-15 | 7.41 | 7.43 | 7.29 | 7.30 | -2.28% | 0.94 | 1.48% |
| 2025-12-12 | 7.39 | 7.60 | 7.28 | 7.47 | +1.63% | 1.42 | 2.22% |
| 2025-12-11 | 7.50 | 7.53 | 7.30 | 7.35 | -2.13% | 1.30 | 2.05% |
| 2025-12-10 | 7.60 | 7.65 | 7.41 | 7.51 | -1.57% | 0.92 | 1.42% |
| 2025-12-09 | 7.60 | 7.70 | 7.51 | 7.63 | +0.39% | 1.36 | 2.09% |
| 2025-12-08 | 7.57 | 7.74 | 7.51 | 7.60 | -1.43% | 1.99 | 3.05% |
| 2025-12-05 | 7.39 | 7.94 | 7.28 | 7.71 | -3.02% | 3.06 | 4.73% |
| 2025-12-04 | 8.68 | 8.70 | 7.95 | 7.95 | -9.97% | 3.98 | 5.72% |
| 2025-12-03 | 8.86 | 8.89 | 8.68 | 8.83 | 0.00% | 1.26 | 1.68% |
| 2025-12-02 | 8.81 | 8.94 | 8.67 | 8.83 | -0.23% | 1.55 | 2.05% |
| 2025-12-01 | 9.06 | 9.11 | 8.75 | 8.85 | -3.28% | 2.80 | 3.69% |
| 2025-11-28 | 9.02 | 9.15 | 8.75 | 9.15 | +1.78% | 2.61 | 3.38% |
| 2025-11-27 | 9.03 | 9.12 | 8.95 | 8.99 | -1.43% | 1.81 | 2.34% |
| 2025-11-26 | 8.87 | 9.29 | 8.83 | 9.12 | +2.70% | 3.15 | 4.04% |
| 2025-11-25 | 8.52 | 9.13 | 8.52 | 8.88 | +3.62% | 2.85 | 3.72% |
| 2025-11-24 | 8.45 | 8.70 | 8.39 | 8.57 | +2.63% | 1.58 | 2.15% |
| 2025-11-21 | 8.38 | 8.83 | 8.28 | 8.35 | -1.30% | 1.92 | 2.63% |