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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.44 | 21.66 | 20.29 | 20.96 | +2.69% | 1.90 | 6.44% |
| 2026-02-13 | 20.02 | 20.89 | 19.42 | 20.41 | +2.77% | 1.67 | 5.91% |
| 2026-02-12 | 20.62 | 20.94 | 19.66 | 19.86 | -3.55% | 1.70 | 6.07% |
| 2026-02-11 | 19.72 | 20.83 | 19.51 | 20.59 | +4.46% | 1.89 | 6.64% |
| 2026-02-10 | 19.01 | 20.15 | 18.85 | 19.71 | +3.25% | 2.05 | 7.41% |
| 2026-02-09 | 18.49 | 19.43 | 17.83 | 19.09 | +5.30% | 2.44 | 9.24% |
| 2026-02-06 | 17.30 | 19.10 | 17.30 | 18.13 | +4.44% | 2.37 | 9.22% |
| 2026-02-05 | 17.87 | 17.87 | 17.21 | 17.36 | -2.96% | 0.98 | 3.99% |
| 2026-02-04 | 17.00 | 18.29 | 16.86 | 17.89 | +5.92% | 1.67 | 6.71% |
| 2026-02-03 | 16.84 | 17.10 | 16.52 | 16.89 | +1.62% | 0.59 | 2.51% |
| 2026-02-02 | 16.55 | 17.26 | 16.40 | 16.62 | -0.12% | 1.02 | 4.27% |
| 2026-01-30 | 16.57 | 16.84 | 16.22 | 16.64 | -0.24% | 1.09 | 4.68% |
| 2026-01-29 | 15.98 | 17.06 | 15.69 | 16.68 | +3.86% | 1.50 | 6.49% |
| 2026-01-28 | 16.80 | 16.81 | 15.98 | 16.06 | -3.83% | 0.91 | 4.01% |
| 2026-01-27 | 17.10 | 17.15 | 16.26 | 16.70 | -2.34% | 0.93 | 4.01% |
| 2026-01-26 | 16.99 | 17.30 | 16.63 | 17.10 | +0.71% | 1.12 | 4.70% |
| 2026-01-23 | 16.56 | 17.35 | 16.43 | 16.98 | +2.78% | 1.13 | 4.76% |
| 2026-01-22 | 16.66 | 16.76 | 16.33 | 16.52 | -0.84% | 1.01 | 4.36% |
| 2026-01-21 | 16.71 | 16.85 | 16.44 | 16.66 | -0.30% | 0.93 | 4.00% |
| 2026-01-20 | 17.36 | 17.36 | 16.60 | 16.71 | -4.35% | 1.29 | 5.44% |