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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.18 | 15.50 | 15.11 | 15.40 | +1.32% | 1.37 | 6.31% |
| 2025-08-19 | 15.15 | 15.25 | 15.05 | 15.20 | +0.33% | 1.35 | 6.29% |
| 2025-08-18 | 15.01 | 15.28 | 14.97 | 15.15 | +0.33% | 1.70 | 7.90% |
| 2025-08-15 | 15.08 | 15.18 | 14.91 | 15.10 | +0.13% | 1.93 | 9.06% |
| 2025-08-14 | 15.58 | 15.78 | 15.07 | 15.08 | -4.74% | 3.34 | 15.40% |
| 2025-08-13 | 16.54 | 16.96 | 15.72 | 15.83 | -4.41% | 4.93 | 21.62% |
| 2025-08-12 | 19.26 | 19.26 | 16.47 | 16.56 | -5.43% | 7.84 | 31.09% |
| 2025-08-11 | 16.99 | 17.51 | 16.82 | 17.51 | +9.99% | 1.99 | 8.13% |
| 2025-08-08 | 14.36 | 15.92 | 14.15 | 15.92 | +10.02% | 2.74 | 12.78% |
| 2025-08-07 | 14.45 | 14.55 | 14.32 | 14.47 | +0.98% | 0.78 | 3.81% |
| 2025-08-06 | 14.47 | 14.53 | 14.29 | 14.33 | -1.04% | 0.83 | 4.06% |
| 2025-08-05 | 14.09 | 14.79 | 14.02 | 14.48 | +3.50% | 1.66 | 8.13% |
| 2025-08-04 | 13.81 | 14.13 | 13.71 | 13.99 | +1.01% | 0.72 | 3.63% |
| 2025-08-01 | 13.78 | 14.15 | 13.75 | 13.85 | +1.09% | 0.70 | 3.53% |
| 2025-07-31 | 14.07 | 14.13 | 13.53 | 13.70 | -2.49% | 0.68 | 3.46% |
| 2025-07-30 | 14.04 | 14.57 | 13.88 | 14.05 | +0.14% | 0.97 | 4.84% |
| 2025-07-29 | 14.15 | 14.25 | 13.82 | 14.03 | -1.41% | 0.90 | 4.54% |
| 2025-07-28 | 14.09 | 14.24 | 13.88 | 14.23 | +0.57% | 0.98 | 4.94% |
| 2025-07-25 | 14.33 | 14.45 | 14.02 | 14.15 | -3.02% | 1.70 | 8.49% |
| 2025-07-24 | 14.05 | 14.85 | 13.95 | 14.59 | +4.44% | 2.38 | 11.61% |