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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.08 | 10.08 | 9.87 | 9.93 | -1.68% | 0.73 | 1.53% |
| 2025-09-16 | 10.07 | 10.10 | 9.99 | 10.10 | +0.60% | 0.37 | 0.77% |
| 2025-09-15 | 10.06 | 10.12 | 10.01 | 10.04 | -0.59% | 0.45 | 0.94% |
| 2025-09-12 | 10.27 | 10.34 | 10.10 | 10.10 | -1.37% | 0.87 | 1.79% |
| 2025-09-11 | 10.21 | 10.28 | 10.11 | 10.24 | +0.10% | 0.75 | 1.54% |
| 2025-09-10 | 10.20 | 10.28 | 10.11 | 10.23 | +0.49% | 0.63 | 1.30% |
| 2025-09-09 | 10.22 | 10.22 | 10.10 | 10.18 | -0.49% | 0.56 | 1.16% |
| 2025-09-08 | 10.00 | 10.32 | 9.98 | 10.23 | +1.89% | 1.00 | 2.05% |
| 2025-09-05 | 9.99 | 10.05 | 9.85 | 10.04 | +0.50% | 0.58 | 1.22% |
| 2025-09-04 | 9.83 | 10.05 | 9.78 | 9.99 | +1.42% | 0.72 | 1.53% |
| 2025-09-03 | 10.14 | 10.30 | 9.78 | 9.85 | -2.67% | 0.83 | 1.74% |
| 2025-09-02 | 10.18 | 10.32 | 10.03 | 10.12 | -0.49% | 0.84 | 1.73% |
| 2025-09-01 | 10.18 | 10.27 | 10.05 | 10.17 | -0.10% | 0.70 | 1.44% |
| 2025-08-29 | 10.09 | 10.38 | 10.07 | 10.18 | +1.19% | 1.12 | 2.30% |
| 2025-08-28 | 10.08 | 10.20 | 9.78 | 10.06 | -0.30% | 1.07 | 2.25% |
| 2025-08-27 | 10.34 | 10.40 | 10.09 | 10.09 | -2.98% | 1.07 | 2.20% |
| 2025-08-26 | 10.45 | 10.52 | 10.36 | 10.40 | -0.67% | 1.06 | 2.14% |
| 2025-08-25 | 10.28 | 10.61 | 10.28 | 10.47 | +2.05% | 1.88 | 3.78% |
| 2025-08-22 | 10.32 | 10.35 | 10.20 | 10.26 | -0.68% | 0.91 | 1.86% |
| 2025-08-21 | 10.55 | 10.55 | 10.29 | 10.33 | -1.99% | 1.41 | 2.87% |