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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.67 | 8.84 | 8.67 | 8.84 | +1.49% | 0.57 | 1.35% |
| 2026-01-16 | 8.78 | 8.82 | 8.69 | 8.71 | -0.80% | 0.49 | 1.19% |
| 2026-01-15 | 8.82 | 8.86 | 8.75 | 8.78 | -0.45% | 0.48 | 1.13% |
| 2026-01-14 | 8.87 | 8.98 | 8.76 | 8.82 | -0.90% | 0.78 | 1.85% |
| 2026-01-13 | 8.88 | 9.02 | 8.83 | 8.90 | +0.11% | 0.87 | 2.05% |
| 2026-01-12 | 8.83 | 8.89 | 8.81 | 8.89 | +0.68% | 0.65 | 1.53% |
| 2026-01-09 | 8.81 | 8.85 | 8.76 | 8.83 | +0.23% | 0.52 | 1.23% |
| 2026-01-08 | 8.76 | 8.83 | 8.70 | 8.81 | +0.57% | 0.42 | 1.01% |
| 2026-01-07 | 8.81 | 8.82 | 8.73 | 8.76 | -0.45% | 0.40 | 0.97% |
| 2026-01-06 | 8.75 | 8.81 | 8.72 | 8.80 | +0.57% | 0.42 | 1.01% |
| 2026-01-05 | 8.65 | 8.77 | 8.65 | 8.75 | +1.16% | 0.53 | 1.28% |
| 2025-12-31 | 8.71 | 8.76 | 8.59 | 8.65 | -0.92% | 0.47 | 1.15% |
| 2025-12-30 | 8.76 | 8.78 | 8.70 | 8.73 | -0.46% | 0.32 | 0.76% |
| 2025-12-29 | 8.87 | 8.88 | 8.75 | 8.77 | -1.13% | 0.51 | 1.22% |
| 2025-12-26 | 8.93 | 8.96 | 8.85 | 8.87 | -1.11% | 0.46 | 1.09% |
| 2025-12-25 | 8.87 | 9.05 | 8.86 | 8.97 | +1.01% | 0.49 | 1.15% |
| 2025-12-24 | 8.91 | 8.93 | 8.83 | 8.88 | -0.11% | 0.39 | 0.92% |
| 2025-12-23 | 8.99 | 8.99 | 8.86 | 8.89 | -1.00% | 0.39 | 0.92% |
| 2025-12-22 | 9.05 | 9.05 | 8.96 | 8.98 | -0.66% | 0.47 | 1.09% |
| 2025-12-19 | 8.87 | 9.05 | 8.85 | 9.04 | +1.80% | 0.56 | 1.30% |