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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.89 | 7.90 | 7.83 | 7.83 | -0.89% | 0.27 | 0.72% |
| 2026-04-21 | 7.96 | 8.02 | 7.90 | 7.90 | -0.88% | 0.26 | 0.68% |
| 2026-04-20 | 7.92 | 7.98 | 7.89 | 7.97 | +0.38% | 0.23 | 0.62% |
| 2026-04-17 | 8.01 | 8.01 | 7.88 | 7.94 | -1.24% | 0.35 | 0.93% |
| 2026-04-16 | 8.00 | 8.05 | 7.95 | 8.04 | +0.37% | 0.24 | 0.62% |
| 2026-04-15 | 8.09 | 8.10 | 7.99 | 8.01 | -0.99% | 0.27 | 0.70% |
| 2026-04-14 | 8.09 | 8.10 | 7.97 | 8.09 | +0.62% | 0.29 | 0.76% |
| 2026-04-13 | 8.02 | 8.06 | 7.96 | 8.04 | +0.25% | 0.25 | 0.65% |
| 2026-04-10 | 8.03 | 8.09 | 7.99 | 8.02 | +0.63% | 0.31 | 0.80% |
| 2026-04-09 | 8.09 | 8.12 | 7.94 | 7.97 | -1.85% | 0.27 | 0.72% |
| 2026-04-08 | 8.08 | 8.12 | 8.02 | 8.12 | +2.01% | 0.28 | 0.73% |
| 2026-04-07 | 7.82 | 7.99 | 7.80 | 7.96 | +1.79% | 0.24 | 0.63% |
| 2026-04-03 | 8.11 | 8.18 | 7.81 | 7.82 | -3.34% | 0.34 | 0.90% |
| 2026-04-02 | 8.13 | 8.18 | 8.07 | 8.09 | -0.86% | 0.29 | 0.74% |
| 2026-04-01 | 8.17 | 8.20 | 8.06 | 8.16 | +1.37% | 0.43 | 1.12% |
| 2026-03-31 | 8.33 | 8.37 | 8.04 | 8.05 | -1.23% | 0.53 | 1.35% |
| 2026-03-30 | 7.99 | 8.17 | 7.98 | 8.15 | +0.74% | 0.26 | 0.67% |
| 2026-03-27 | 7.94 | 8.14 | 7.92 | 8.09 | +1.12% | 0.29 | 0.76% |
| 2026-03-26 | 8.07 | 8.16 | 7.98 | 8.00 | -0.99% | 0.28 | 0.73% |
| 2026-03-25 | 7.95 | 8.10 | 7.92 | 8.08 | +1.89% | 0.41 | 1.07% |