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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.81 | 9.82 | 9.66 | 9.72 | -0.82% | 0.38 | 0.82% |
| 2025-11-19 | 9.91 | 9.94 | 9.75 | 9.80 | -1.11% | 0.33 | 0.72% |
| 2025-11-18 | 9.92 | 9.97 | 9.83 | 9.91 | -0.60% | 0.35 | 0.74% |
| 2025-11-17 | 9.90 | 9.97 | 9.85 | 9.97 | +0.61% | 0.43 | 0.90% |
| 2025-11-14 | 9.90 | 10.00 | 9.87 | 9.91 | -0.20% | 0.49 | 1.03% |
| 2025-11-13 | 9.85 | 9.95 | 9.82 | 9.93 | +0.51% | 0.46 | 0.98% |
| 2025-11-12 | 9.91 | 9.97 | 9.85 | 9.88 | -0.40% | 0.46 | 0.97% |
| 2025-11-11 | 9.90 | 9.94 | 9.79 | 9.92 | +0.40% | 0.54 | 1.15% |
| 2025-11-10 | 9.65 | 9.90 | 9.61 | 9.88 | +2.38% | 0.90 | 1.92% |
| 2025-11-07 | 9.63 | 9.70 | 9.62 | 9.65 | 0.00% | 0.26 | 0.57% |
| 2025-11-06 | 9.72 | 9.72 | 9.64 | 9.65 | -0.52% | 0.36 | 0.78% |
| 2025-11-05 | 9.64 | 9.77 | 9.61 | 9.70 | +0.21% | 0.36 | 0.79% |
| 2025-11-04 | 9.71 | 9.72 | 9.61 | 9.68 | -0.41% | 0.30 | 0.66% |
| 2025-11-03 | 9.58 | 9.73 | 9.55 | 9.72 | +1.36% | 0.40 | 0.88% |
| 2025-10-31 | 9.52 | 9.61 | 9.50 | 9.59 | +0.52% | 0.42 | 0.92% |
| 2025-10-30 | 9.53 | 9.61 | 9.51 | 9.54 | -0.10% | 0.41 | 0.89% |
| 2025-10-29 | 9.63 | 9.65 | 9.50 | 9.55 | -1.04% | 0.50 | 1.10% |
| 2025-10-28 | 9.65 | 9.72 | 9.62 | 9.65 | -0.10% | 0.30 | 0.66% |
| 2025-10-27 | 9.76 | 9.76 | 9.59 | 9.66 | -0.82% | 0.63 | 1.37% |
| 2025-10-24 | 9.87 | 9.89 | 9.74 | 9.74 | -1.32% | 0.47 | 1.01% |