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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.83 | 7.94 | 7.72 | 7.93 | +2.99% | 0.40 | 1.07% |
| 2026-03-23 | 8.02 | 8.06 | 7.70 | 7.70 | -5.64% | 0.67 | 1.78% |
| 2026-03-20 | 8.36 | 8.38 | 8.15 | 8.16 | -2.04% | 0.48 | 1.21% |
| 2026-03-19 | 8.38 | 8.46 | 8.31 | 8.33 | -1.42% | 0.35 | 0.87% |
| 2026-03-18 | 8.55 | 8.56 | 8.41 | 8.45 | -1.17% | 0.40 | 0.99% |
| 2026-03-17 | 8.58 | 8.67 | 8.54 | 8.55 | -0.81% | 0.41 | 1.01% |
| 2026-03-16 | 8.51 | 8.70 | 8.51 | 8.62 | +0.94% | 0.47 | 1.15% |
| 2026-03-13 | 8.50 | 8.62 | 8.50 | 8.54 | -0.12% | 0.40 | 0.98% |
| 2026-03-12 | 8.51 | 8.62 | 8.47 | 8.55 | +0.35% | 0.45 | 1.11% |
| 2026-03-11 | 8.55 | 8.55 | 8.49 | 8.52 | -0.47% | 0.28 | 0.70% |
| 2026-03-10 | 8.55 | 8.59 | 8.50 | 8.56 | +0.59% | 0.38 | 0.93% |
| 2026-03-09 | 8.44 | 8.55 | 8.41 | 8.51 | -0.35% | 0.37 | 0.92% |
| 2026-03-06 | 8.35 | 8.54 | 8.34 | 8.54 | +1.79% | 0.42 | 1.05% |
| 2026-03-05 | 8.40 | 8.46 | 8.33 | 8.39 | +0.96% | 0.40 | 1.00% |
| 2026-03-04 | 8.43 | 8.44 | 8.28 | 8.31 | -2.35% | 0.64 | 1.61% |
| 2026-03-03 | 8.66 | 8.73 | 8.51 | 8.51 | -1.39% | 0.67 | 1.62% |
| 2026-03-02 | 8.79 | 8.79 | 8.60 | 8.63 | -2.71% | 0.72 | 1.75% |
| 2026-02-27 | 8.83 | 8.88 | 8.81 | 8.87 | +0.34% | 0.43 | 1.03% |
| 2026-02-26 | 8.97 | 8.97 | 8.82 | 8.84 | -1.23% | 0.59 | 1.40% |
| 2026-02-25 | 8.87 | 9.00 | 8.86 | 8.95 | +1.02% | 0.59 | 1.39% |