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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.50 | 44.50 | 38.62 | 43.17 | +1.70% | 44.45 | 21.59% |
| 2025-11-18 | 45.35 | 46.16 | 42.45 | 42.45 | -10.01% | 30.96 | 14.09% |
| 2025-11-17 | 44.50 | 47.50 | 41.51 | 47.17 | +3.81% | 49.46 | 22.07% |
| 2025-11-14 | 46.51 | 49.60 | 44.89 | 45.44 | -6.15% | 47.28 | 20.15% |
| 2025-11-13 | 44.30 | 51.25 | 44.11 | 48.42 | +3.66% | 67.89 | 28.26% |
| 2025-11-12 | 40.80 | 46.71 | 39.00 | 46.71 | +10.01% | 60.67 | 28.66% |
| 2025-11-11 | 39.50 | 43.80 | 39.50 | 42.46 | +6.63% | 57.85 | 27.68% |
| 2025-11-10 | 38.69 | 39.82 | 38.01 | 39.82 | +10.00% | 36.18 | 18.26% |
| 2025-11-07 | 34.39 | 36.20 | 33.92 | 36.20 | +10.00% | 23.37 | 13.28% |
| 2025-11-06 | 32.34 | 33.98 | 32.01 | 32.91 | -1.26% | 33.37 | 20.34% |
| 2025-11-05 | 30.02 | 33.59 | 30.00 | 33.33 | +7.17% | 43.79 | 27.17% |
| 2025-11-04 | 32.25 | 33.00 | 30.94 | 31.10 | -3.30% | 37.77 | 23.69% |
| 2025-11-03 | 30.85 | 33.14 | 30.00 | 32.16 | +4.28% | 45.94 | 28.90% |
| 2025-10-31 | 30.60 | 30.84 | 29.83 | 30.84 | +9.99% | 13.04 | 8.52% |
| 2025-10-30 | 24.80 | 28.04 | 24.54 | 28.04 | +10.00% | 37.63 | 27.98% |
| 2025-10-29 | 24.00 | 25.99 | 23.11 | 25.49 | +4.04% | 40.01 | 32.34% |
| 2025-10-28 | 22.54 | 25.04 | 22.22 | 24.50 | +7.64% | 37.13 | 30.95% |
| 2025-10-27 | 22.42 | 23.08 | 21.90 | 22.76 | +4.69% | 17.27 | 15.30% |
| 2025-10-24 | 21.96 | 22.49 | 21.45 | 21.74 | -0.78% | 14.52 | 13.26% |
| 2025-10-23 | 22.02 | 22.56 | 21.29 | 21.91 | -1.92% | 19.31 | 17.65% |