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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.91 | 18.20 | 17.59 | 17.79 | -0.78% | 1.15 | 4.34% |
| 2026-04-21 | 17.59 | 18.30 | 17.48 | 17.93 | +1.64% | 1.27 | 4.81% |
| 2026-04-20 | 17.50 | 17.89 | 17.12 | 17.64 | +0.86% | 0.93 | 3.59% |
| 2026-04-17 | 16.85 | 17.69 | 16.80 | 17.49 | +3.43% | 1.18 | 4.62% |
| 2026-04-16 | 16.85 | 17.11 | 16.44 | 16.91 | +0.42% | 1.13 | 4.53% |
| 2026-04-15 | 16.79 | 17.09 | 16.36 | 16.84 | +1.20% | 1.13 | 4.57% |
| 2026-04-14 | 16.52 | 16.65 | 16.10 | 16.64 | -1.36% | 1.27 | 5.25% |
| 2026-04-13 | 16.74 | 17.06 | 16.61 | 16.87 | -1.00% | 1.25 | 5.02% |
| 2026-04-10 | 17.98 | 17.98 | 16.60 | 17.04 | 0.00% | 1.69 | 6.67% |
| 2026-04-09 | 17.93 | 17.93 | 16.82 | 17.04 | -4.64% | 1.85 | 7.31% |
| 2026-04-08 | 18.29 | 18.63 | 17.68 | 17.87 | +1.25% | 1.94 | 7.24% |
| 2026-04-07 | 16.76 | 18.50 | 16.76 | 17.65 | -5.21% | 2.37 | 9.01% |
| 2026-04-03 | 19.80 | 20.12 | 18.62 | 18.62 | -10.00% | 1.71 | 6.05% |
| 2026-04-02 | 21.21 | 21.70 | 20.33 | 20.69 | -2.45% | 1.72 | 5.56% |
| 2026-04-01 | 23.29 | 23.73 | 20.62 | 21.21 | -7.42% | 3.74 | 11.78% |
| 2026-03-31 | 21.23 | 22.91 | 21.14 | 22.91 | +9.99% | 2.38 | 7.17% |
| 2026-03-30 | 19.88 | 21.00 | 19.51 | 20.83 | +3.99% | 1.17 | 3.92% |
| 2026-03-27 | 19.60 | 20.48 | 19.37 | 20.03 | +1.52% | 1.07 | 3.64% |
| 2026-03-26 | 19.87 | 20.48 | 19.28 | 19.73 | -1.25% | 1.40 | 4.82% |
| 2026-03-25 | 20.68 | 20.86 | 19.84 | 19.98 | -3.57% | 1.91 | 6.42% |