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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.65 | 8.71 | 8.39 | 8.46 | -2.20% | 1.69 | 2.32% |
| 2025-11-19 | 8.90 | 8.95 | 8.60 | 8.65 | -3.67% | 2.12 | 2.83% |
| 2025-11-18 | 8.88 | 9.07 | 8.80 | 8.98 | +0.67% | 1.80 | 2.35% |
| 2025-11-17 | 8.86 | 9.10 | 8.85 | 8.92 | -0.22% | 1.39 | 1.81% |
| 2025-11-14 | 8.86 | 9.08 | 8.80 | 8.94 | +0.22% | 1.91 | 2.48% |
| 2025-11-13 | 8.66 | 9.11 | 8.60 | 8.92 | +2.88% | 1.99 | 2.61% |
| 2025-11-12 | 8.93 | 8.94 | 8.62 | 8.67 | -3.13% | 1.77 | 2.37% |
| 2025-11-11 | 8.88 | 8.98 | 8.81 | 8.95 | +1.02% | 1.38 | 1.80% |
| 2025-11-10 | 9.15 | 9.17 | 8.78 | 8.86 | -3.06% | 2.33 | 3.06% |
| 2025-11-07 | 9.00 | 9.26 | 8.97 | 9.14 | +0.33% | 2.35 | 2.99% |
| 2025-11-06 | 8.88 | 9.20 | 8.81 | 9.11 | +2.24% | 2.96 | 3.82% |
| 2025-11-05 | 8.89 | 9.10 | 8.71 | 8.91 | +0.34% | 2.15 | 2.80% |
| 2025-11-04 | 8.83 | 8.94 | 8.75 | 8.88 | +0.23% | 2.03 | 2.67% |
| 2025-11-03 | 8.89 | 9.09 | 8.71 | 8.86 | -1.12% | 2.82 | 3.72% |
| 2025-10-31 | 9.03 | 9.43 | 8.93 | 8.96 | +4.55% | 4.98 | 6.33% |
| 2025-10-30 | 8.81 | 8.83 | 8.55 | 8.57 | -2.06% | 1.59 | 2.14% |
| 2025-10-29 | 8.77 | 8.82 | 8.62 | 8.75 | -0.23% | 1.54 | 2.06% |
| 2025-10-28 | 8.88 | 8.98 | 8.74 | 8.77 | -2.01% | 2.23 | 2.94% |
| 2025-10-27 | 9.27 | 9.34 | 8.92 | 8.95 | -2.40% | 3.05 | 3.94% |
| 2025-10-24 | 9.30 | 9.40 | 9.10 | 9.17 | -2.24% | 4.06 | 5.13% |