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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.69 | 11.38 | 10.43 | 10.43 | +0.77% | 4.39 | 8.58% |
| 2025-07-22 | 10.10 | 10.50 | 9.87 | 10.35 | +2.27% | 2.82 | 5.85% |
| 2025-07-21 | 9.69 | 10.47 | 9.58 | 10.12 | +5.86% | 2.73 | 5.74% |
| 2025-07-18 | 9.54 | 9.57 | 9.48 | 9.56 | +0.31% | 0.37 | 0.83% |
| 2025-07-17 | 9.57 | 9.65 | 9.29 | 9.53 | -0.42% | 0.55 | 1.21% |
| 2025-07-16 | 9.41 | 9.62 | 9.38 | 9.57 | +1.70% | 0.66 | 1.46% |
| 2025-07-15 | 9.53 | 9.59 | 9.35 | 9.41 | -1.67% | 0.48 | 1.08% |
| 2025-07-14 | 9.52 | 9.59 | 9.48 | 9.57 | +0.31% | 0.51 | 1.12% |
| 2025-07-11 | 9.48 | 9.60 | 9.45 | 9.54 | +0.42% | 0.86 | 1.89% |
| 2025-07-10 | 9.38 | 9.50 | 9.38 | 9.50 | +0.96% | 0.50 | 1.12% |
| 2025-07-09 | 9.35 | 9.49 | 9.32 | 9.41 | +0.64% | 0.64 | 1.44% |
| 2025-07-08 | 9.25 | 9.35 | 9.25 | 9.35 | +0.86% | 0.43 | 0.98% |
| 2025-07-07 | 9.22 | 9.29 | 9.21 | 9.27 | +0.54% | 0.32 | 0.74% |
| 2025-07-04 | 9.29 | 9.30 | 9.20 | 9.22 | -0.86% | 0.37 | 0.85% |
| 2025-07-03 | 9.28 | 9.33 | 9.25 | 9.30 | +0.22% | 0.42 | 0.94% |
| 2025-07-02 | 9.25 | 9.31 | 9.21 | 9.28 | +0.32% | 0.48 | 1.10% |
| 2025-07-01 | 9.25 | 9.28 | 9.18 | 9.25 | -0.22% | 0.48 | 1.10% |
| 2025-06-30 | 9.23 | 9.37 | 9.18 | 9.27 | +0.65% | 0.65 | 1.48% |
| 2025-06-27 | 9.21 | 9.29 | 9.16 | 9.21 | -0.11% | 0.58 | 1.32% |
| 2025-06-26 | 9.29 | 9.36 | 9.20 | 9.22 | -0.75% | 0.43 | 0.98% |