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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.15 | 9.70 | 9.06 | 9.38 | +3.99% | 7.51 | 9.28% |
| 2025-10-22 | 8.32 | 9.02 | 8.32 | 9.02 | +10.00% | 4.90 | 6.47% |
| 2025-10-21 | 8.11 | 8.28 | 8.07 | 8.20 | +1.11% | 1.12 | 1.60% |
| 2025-10-20 | 8.18 | 8.21 | 8.02 | 8.11 | +1.25% | 1.08 | 1.55% |
| 2025-10-17 | 8.41 | 8.49 | 8.00 | 8.01 | -4.42% | 1.95 | 2.77% |
| 2025-10-16 | 8.54 | 8.54 | 8.30 | 8.38 | -1.99% | 1.46 | 2.03% |
| 2025-10-15 | 8.55 | 8.62 | 8.42 | 8.55 | +0.23% | 1.63 | 2.23% |
| 2025-10-14 | 8.93 | 9.10 | 8.51 | 8.53 | -4.80% | 2.78 | 3.70% |
| 2025-10-13 | 8.44 | 8.98 | 8.38 | 8.96 | +0.79% | 3.02 | 4.00% |
| 2025-10-10 | 9.44 | 9.48 | 8.80 | 8.89 | -6.52% | 5.02 | 6.47% |
| 2025-10-09 | 9.47 | 9.84 | 9.31 | 9.51 | +1.49% | 5.12 | 6.23% |
| 2025-09-30 | 9.10 | 9.48 | 8.95 | 9.37 | +4.69% | 3.65 | 4.61% |
| 2025-09-29 | 9.33 | 9.36 | 8.95 | 8.95 | -4.07% | 4.64 | 5.94% |
| 2025-09-26 | 9.14 | 9.68 | 9.01 | 9.33 | +1.52% | 7.63 | 9.50% |
| 2025-09-25 | 8.45 | 9.38 | 8.40 | 9.19 | +7.74% | 8.58 | 10.99% |
| 2025-09-24 | 8.45 | 8.77 | 8.31 | 8.53 | +1.31% | 3.16 | 4.32% |
| 2025-09-23 | 8.65 | 8.69 | 8.15 | 8.42 | -1.86% | 3.37 | 4.70% |
| 2025-09-22 | 8.93 | 8.99 | 8.55 | 8.58 | -5.30% | 5.66 | 7.58% |
| 2025-09-19 | 8.20 | 9.06 | 8.18 | 9.06 | +9.95% | 8.81 | 11.51% |
| 2025-09-18 | 8.45 | 8.56 | 8.15 | 8.24 | -2.37% | 2.28 | 3.17% |