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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.20 | 10.61 | 10.15 | 10.54 | +2.73% | 2.35 | 4.70% |
| 2025-08-19 | 10.12 | 10.42 | 10.09 | 10.26 | +1.68% | 1.57 | 3.22% |
| 2025-08-18 | 9.95 | 10.15 | 9.91 | 10.09 | +1.71% | 0.99 | 2.07% |
| 2025-08-15 | 9.86 | 9.94 | 9.81 | 9.92 | +0.40% | 0.58 | 1.23% |
| 2025-08-14 | 10.01 | 10.08 | 9.86 | 9.88 | -1.30% | 0.78 | 1.65% |
| 2025-08-13 | 10.12 | 10.13 | 9.94 | 10.01 | -0.50% | 0.69 | 1.45% |
| 2025-08-12 | 10.06 | 10.16 | 10.04 | 10.06 | -0.49% | 0.77 | 1.60% |
| 2025-08-11 | 9.98 | 10.13 | 9.97 | 10.11 | +0.90% | 0.79 | 1.64% |
| 2025-08-08 | 9.96 | 10.04 | 9.92 | 10.02 | +0.40% | 0.48 | 1.01% |
| 2025-08-07 | 9.98 | 10.04 | 9.95 | 9.98 | -0.30% | 0.52 | 1.09% |
| 2025-08-06 | 10.02 | 10.06 | 9.87 | 10.01 | -0.20% | 0.76 | 1.61% |
| 2025-08-05 | 9.94 | 10.08 | 9.94 | 10.03 | +0.91% | 0.76 | 1.60% |
| 2025-08-04 | 9.93 | 9.96 | 9.87 | 9.94 | -0.10% | 0.52 | 1.10% |
| 2025-08-01 | 9.85 | 10.00 | 9.85 | 9.95 | +0.81% | 0.57 | 1.22% |
| 2025-07-31 | 10.00 | 10.03 | 9.84 | 9.87 | -2.08% | 0.86 | 1.82% |
| 2025-07-30 | 10.09 | 10.27 | 9.99 | 10.08 | -0.10% | 1.14 | 2.36% |
| 2025-07-29 | 10.15 | 10.19 | 10.00 | 10.09 | -0.59% | 0.84 | 1.76% |
| 2025-07-28 | 10.22 | 10.22 | 10.08 | 10.15 | -0.59% | 0.91 | 1.90% |
| 2025-07-25 | 10.44 | 10.50 | 10.18 | 10.21 | -2.85% | 1.70 | 3.47% |
| 2025-07-24 | 10.41 | 10.71 | 10.27 | 10.51 | +0.77% | 2.38 | 4.74% |