天顺股份 sz.002800
17.78
-1.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.09 | 18.35 | 17.40 | 17.78 | -1.82% | 1.02 | 3.89% |
| 2026-05-22 | 17.99 | 18.49 | 17.71 | 18.11 | +1.46% | 0.82 | 3.06% |
| 2026-05-21 | 18.56 | 19.20 | 17.79 | 17.85 | -3.67% | 1.11 | 4.06% |
| 2026-05-20 | 18.64 | 19.00 | 18.09 | 18.53 | -0.54% | 0.91 | 3.33% |
| 2026-05-19 | 18.48 | 18.75 | 17.85 | 18.63 | +0.76% | 1.46 | 5.38% |
| 2026-05-18 | 17.53 | 18.50 | 17.33 | 18.49 | +5.96% | 1.52 | 5.67% |
| 2026-05-15 | 17.70 | 18.72 | 17.37 | 17.45 | -0.34% | 1.25 | 4.69% |
| 2026-05-14 | 17.81 | 17.90 | 17.26 | 17.51 | -1.19% | 0.70 | 2.69% |
| 2026-05-13 | 18.00 | 18.06 | 17.67 | 17.72 | -1.23% | 0.75 | 2.87% |
| 2026-05-12 | 18.69 | 18.87 | 17.89 | 17.94 | -4.01% | 1.02 | 3.78% |
| 2026-05-11 | 18.31 | 18.90 | 18.09 | 18.69 | +2.81% | 1.48 | 5.38% |
| 2026-05-08 | 17.15 | 18.50 | 16.88 | 18.18 | +6.13% | 1.67 | 6.33% |
| 2026-05-07 | 17.17 | 17.48 | 16.95 | 17.13 | -0.23% | 1.16 | 4.60% |
| 2026-05-06 | 17.93 | 17.93 | 17.01 | 17.17 | -2.72% | 1.07 | 4.19% |
| 2026-04-30 | 17.73 | 17.73 | 17.28 | 17.65 | +0.11% | 0.67 | 2.58% |
| 2026-04-29 | 17.55 | 17.80 | 17.29 | 17.63 | +0.69% | 0.66 | 2.52% |
| 2026-04-28 | 17.67 | 17.89 | 17.43 | 17.51 | -1.19% | 0.66 | 2.54% |
| 2026-04-27 | 18.18 | 18.18 | 17.05 | 17.72 | -2.05% | 1.06 | 4.10% |
| 2026-04-24 | 17.60 | 18.28 | 17.50 | 18.09 | +2.32% | 0.89 | 3.33% |
| 2026-04-23 | 17.81 | 17.86 | 17.31 | 17.68 | -0.62% | 0.73 | 2.80% |