天际股份 sz.002759
36.34
+0.06%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.76 | 44.54 | 41.00 | 41.34 | -8.44% | 43.29 | 20.37% |
| 2026-01-15 | 41.54 | 46.57 | 41.54 | 45.15 | +6.44% | 53.02 | 23.60% |
| 2026-01-14 | 42.53 | 44.00 | 41.51 | 42.42 | -3.83% | 38.27 | 17.88% |
| 2026-01-13 | 45.99 | 47.78 | 44.03 | 44.11 | -5.34% | 52.97 | 23.20% |
| 2026-01-12 | 45.67 | 48.24 | 44.82 | 46.60 | +1.02% | 58.70 | 25.30% |
| 2026-01-09 | 45.93 | 47.68 | 45.70 | 46.13 | -1.64% | 42.51 | 18.21% |
| 2026-01-08 | 48.50 | 49.15 | 46.57 | 46.90 | -2.60% | 54.46 | 22.73% |
| 2026-01-07 | 50.11 | 51.90 | 47.77 | 48.15 | -6.05% | 74.10 | 29.76% |
| 2026-01-06 | 53.95 | 55.98 | 50.00 | 51.25 | +0.35% | 98.83 | 37.14% |
| 2026-01-05 | 47.85 | 51.07 | 44.60 | 51.07 | +9.99% | 86.77 | 35.85% |
| 2025-12-31 | 44.86 | 49.00 | 44.55 | 46.43 | +0.87% | 66.25 | 28.32% |
| 2025-12-30 | 47.00 | 48.53 | 44.73 | 46.03 | -7.38% | 79.54 | 34.57% |
| 2025-12-29 | 50.03 | 51.00 | 45.50 | 49.70 | +0.40% | 87.98 | 36.19% |
| 2025-12-26 | 49.50 | 49.50 | 47.85 | 49.50 | +10.00% | 61.45 | 24.93% |
| 2025-12-25 | 40.51 | 46.33 | 39.66 | 45.00 | +6.84% | 72.39 | 34.00% |
| 2025-12-24 | 39.93 | 42.12 | 39.92 | 42.12 | +10.00% | 65.97 | 31.76% |
| 2025-12-23 | 34.89 | 38.29 | 34.47 | 38.29 | +10.00% | 31.88 | 17.41% |
| 2025-12-22 | 33.86 | 35.54 | 33.23 | 34.81 | +4.44% | 28.45 | 16.38% |
| 2025-12-19 | 33.56 | 33.89 | 32.41 | 33.33 | -0.71% | 28.95 | 17.43% |
| 2025-12-18 | 35.22 | 36.49 | 33.50 | 33.57 | -3.34% | 41.65 | 23.73% |