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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.57 | 8.60 | 8.40 | 8.44 | -2.09% | 1.99 | 2.74% |
| 2025-09-16 | 8.78 | 8.78 | 8.53 | 8.62 | -2.05% | 2.41 | 3.25% |
| 2025-09-15 | 8.55 | 8.96 | 8.23 | 8.80 | +2.80% | 4.17 | 5.56% |
| 2025-09-12 | 8.43 | 8.73 | 8.35 | 8.56 | +1.54% | 3.12 | 4.25% |
| 2025-09-11 | 8.23 | 8.55 | 8.18 | 8.43 | +2.55% | 2.51 | 3.47% |
| 2025-09-10 | 8.32 | 8.48 | 8.19 | 8.22 | -1.91% | 1.91 | 2.67% |
| 2025-09-09 | 8.54 | 8.54 | 8.26 | 8.38 | -2.22% | 1.81 | 2.51% |
| 2025-09-08 | 8.61 | 8.74 | 8.30 | 8.57 | -0.92% | 2.34 | 3.18% |
| 2025-09-05 | 8.58 | 8.68 | 7.95 | 8.65 | +1.29% | 3.65 | 5.10% |
| 2025-09-04 | 8.45 | 8.75 | 8.28 | 8.54 | +0.59% | 3.59 | 4.91% |
| 2025-09-03 | 8.80 | 9.00 | 8.47 | 8.49 | -2.64% | 3.71 | 4.97% |
| 2025-09-02 | 8.91 | 9.07 | 8.62 | 8.72 | -3.00% | 3.86 | 5.11% |
| 2025-09-01 | 9.47 | 9.50 | 8.82 | 8.99 | -2.18% | 8.76 | 11.24% |
| 2025-08-29 | 8.57 | 9.19 | 8.57 | 9.19 | +10.06% | 2.04 | 2.61% |
| 2025-08-28 | 7.83 | 8.36 | 7.83 | 8.35 | +6.51% | 5.43 | 7.77% |
| 2025-08-27 | 8.04 | 8.29 | 7.83 | 7.84 | -2.97% | 4.11 | 5.95% |
| 2025-08-26 | 7.73 | 8.40 | 7.71 | 8.08 | +3.99% | 6.61 | 9.54% |
| 2025-08-25 | 8.00 | 8.00 | 7.56 | 7.77 | -0.51% | 3.25 | 4.88% |
| 2025-08-22 | 7.85 | 8.00 | 7.74 | 7.81 | 0.00% | 2.60 | 3.87% |
| 2025-08-21 | 7.94 | 8.03 | 7.70 | 7.81 | -1.51% | 2.79 | 4.15% |