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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.89 | 8.93 | 8.83 | 8.86 | +0.34% | 0.53 | 1.25% |
| 2026-02-13 | 8.98 | 8.99 | 8.82 | 8.83 | -0.90% | 0.68 | 1.60% |
| 2026-02-12 | 9.11 | 9.12 | 8.89 | 8.91 | -2.20% | 1.01 | 2.36% |
| 2026-02-11 | 9.12 | 9.15 | 9.03 | 9.11 | -0.11% | 0.67 | 1.56% |
| 2026-02-10 | 9.19 | 9.20 | 9.09 | 9.12 | -1.19% | 0.92 | 2.13% |
| 2026-02-09 | 9.10 | 9.26 | 9.09 | 9.23 | +1.76% | 1.12 | 2.57% |
| 2026-02-06 | 9.21 | 9.28 | 9.07 | 9.07 | -2.47% | 1.64 | 3.78% |
| 2026-02-05 | 9.25 | 9.57 | 9.25 | 9.30 | -1.59% | 1.64 | 3.67% |
| 2026-02-04 | 9.52 | 9.61 | 9.38 | 9.45 | -0.42% | 2.17 | 4.80% |
| 2026-02-03 | 9.20 | 9.65 | 9.17 | 9.49 | +2.26% | 2.37 | 5.27% |
| 2026-02-02 | 9.11 | 9.64 | 9.05 | 9.28 | +0.87% | 2.66 | 5.97% |
| 2026-01-30 | 9.56 | 9.58 | 9.18 | 9.20 | -6.22% | 3.42 | 7.73% |
| 2026-01-29 | 8.90 | 9.81 | 8.86 | 9.81 | +9.98% | 4.72 | 10.50% |
| 2026-01-28 | 8.80 | 8.99 | 8.79 | 8.92 | +0.91% | 0.69 | 1.64% |
| 2026-01-27 | 9.01 | 9.01 | 8.71 | 8.84 | -1.78% | 0.70 | 1.67% |
| 2026-01-26 | 8.95 | 9.00 | 8.85 | 9.00 | +0.56% | 0.73 | 1.72% |
| 2026-01-23 | 8.92 | 8.95 | 8.89 | 8.95 | +0.34% | 0.52 | 1.23% |
| 2026-01-22 | 8.82 | 8.92 | 8.77 | 8.92 | +1.13% | 0.52 | 1.23% |
| 2026-01-21 | 8.86 | 8.88 | 8.76 | 8.82 | -0.68% | 0.43 | 1.02% |
| 2026-01-20 | 8.85 | 8.96 | 8.81 | 8.88 | +0.45% | 0.58 | 1.38% |