天佑德酒 sz.002646
7.73
+2.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.55 | 7.77 | 7.49 | 7.73 | +2.52% | 0.54 | 1.49% |
| 2026-05-22 | 7.78 | 7.80 | 7.48 | 7.54 | -2.96% | 0.70 | 1.96% |
| 2026-05-21 | 7.86 | 7.99 | 7.74 | 7.77 | -1.02% | 0.48 | 1.28% |
| 2026-05-20 | 7.87 | 7.96 | 7.83 | 7.85 | -0.51% | 0.36 | 0.95% |
| 2026-05-19 | 7.76 | 7.91 | 7.76 | 7.89 | +1.54% | 0.32 | 0.87% |
| 2026-05-18 | 7.80 | 7.83 | 7.70 | 7.77 | -0.38% | 0.28 | 0.75% |
| 2026-05-15 | 7.94 | 7.96 | 7.77 | 7.80 | -2.86% | 0.58 | 1.54% |
| 2026-05-14 | 7.92 | 8.16 | 7.86 | 8.03 | +1.26% | 0.81 | 2.11% |
| 2026-05-13 | 7.95 | 7.98 | 7.91 | 7.93 | -0.38% | 0.33 | 0.87% |
| 2026-05-12 | 8.19 | 8.19 | 7.94 | 7.96 | -2.69% | 0.54 | 1.40% |
| 2026-05-11 | 8.12 | 8.19 | 8.06 | 8.18 | +0.74% | 0.39 | 1.00% |
| 2026-05-08 | 8.08 | 8.14 | 8.05 | 8.12 | +0.62% | 0.27 | 0.71% |
| 2026-05-07 | 8.11 | 8.18 | 8.06 | 8.07 | -0.49% | 0.33 | 0.86% |
| 2026-05-06 | 8.10 | 8.12 | 8.02 | 8.11 | +0.25% | 0.39 | 1.02% |
| 2026-04-30 | 8.12 | 8.19 | 8.08 | 8.09 | -0.61% | 0.33 | 0.86% |
| 2026-04-29 | 8.03 | 8.15 | 7.98 | 8.14 | +1.12% | 0.49 | 1.26% |
| 2026-04-28 | 7.95 | 8.05 | 7.94 | 8.05 | +1.26% | 0.47 | 1.23% |
| 2026-04-27 | 7.93 | 8.00 | 7.78 | 7.95 | -0.25% | 0.41 | 1.10% |
| 2026-04-24 | 7.85 | 8.00 | 7.78 | 7.97 | +0.89% | 0.51 | 1.35% |
| 2026-04-23 | 7.85 | 8.04 | 7.85 | 7.90 | +0.89% | 0.64 | 1.70% |