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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.85 | 8.94 | 8.80 | 8.88 | 0.00% | 0.45 | 1.07% |
| 2025-12-17 | 8.85 | 8.92 | 8.76 | 8.88 | +0.45% | 0.48 | 1.13% |
| 2025-12-16 | 8.94 | 8.99 | 8.83 | 8.84 | -1.89% | 0.59 | 1.40% |
| 2025-12-15 | 8.95 | 9.12 | 8.95 | 9.01 | +0.11% | 0.86 | 1.99% |
| 2025-12-12 | 8.81 | 9.00 | 8.73 | 9.00 | +1.93% | 1.29 | 3.05% |
| 2025-12-11 | 8.99 | 9.04 | 8.79 | 8.83 | -1.89% | 0.65 | 1.54% |
| 2025-12-10 | 8.99 | 9.10 | 8.95 | 9.00 | 0.00% | 0.50 | 1.16% |
| 2025-12-09 | 9.11 | 9.15 | 8.99 | 9.00 | -1.42% | 0.53 | 1.24% |
| 2025-12-08 | 9.24 | 9.25 | 9.11 | 9.13 | -0.54% | 0.44 | 1.01% |
| 2025-12-05 | 9.08 | 9.20 | 9.06 | 9.18 | +1.10% | 0.26 | 0.61% |
| 2025-12-04 | 9.19 | 9.22 | 9.05 | 9.08 | -1.52% | 0.40 | 0.92% |
| 2025-12-03 | 9.38 | 9.39 | 9.16 | 9.22 | -1.71% | 0.68 | 1.54% |
| 2025-12-02 | 9.46 | 9.46 | 9.35 | 9.38 | -0.85% | 0.30 | 0.68% |
| 2025-12-01 | 9.48 | 9.51 | 9.43 | 9.46 | -0.21% | 0.27 | 0.61% |
| 2025-11-28 | 9.36 | 9.48 | 9.34 | 9.48 | +0.85% | 0.22 | 0.49% |
| 2025-11-27 | 9.42 | 9.48 | 9.35 | 9.40 | 0.00% | 0.24 | 0.54% |
| 2025-11-26 | 9.48 | 9.53 | 9.37 | 9.40 | -0.84% | 0.40 | 0.89% |
| 2025-11-25 | 9.43 | 9.53 | 9.38 | 9.48 | +0.42% | 0.30 | 0.67% |
| 2025-11-24 | 9.38 | 9.49 | 9.34 | 9.44 | +1.18% | 0.35 | 0.78% |
| 2025-11-21 | 9.68 | 9.80 | 9.32 | 9.33 | -4.01% | 0.57 | 1.26% |