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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.22 | 15.45 | 15.07 | 15.27 | +0.66% | 0.75 | 3.53% |
| 2025-11-19 | 15.45 | 15.68 | 15.06 | 15.17 | -1.88% | 0.87 | 4.06% |
| 2025-11-18 | 15.95 | 15.95 | 15.39 | 15.46 | -4.09% | 1.24 | 5.68% |
| 2025-11-17 | 15.62 | 16.14 | 15.38 | 16.12 | +4.00% | 1.93 | 8.73% |
| 2025-11-14 | 15.76 | 15.88 | 15.48 | 15.50 | -1.59% | 1.55 | 7.07% |
| 2025-11-13 | 15.29 | 16.60 | 15.10 | 15.75 | +4.17% | 2.41 | 11.02% |
| 2025-11-12 | 15.21 | 15.35 | 15.04 | 15.12 | -0.66% | 0.44 | 2.07% |
| 2025-11-11 | 14.99 | 15.36 | 14.79 | 15.22 | +2.35% | 0.91 | 4.26% |
| 2025-11-10 | 14.82 | 14.98 | 14.67 | 14.87 | +1.02% | 0.53 | 2.53% |
| 2025-11-07 | 14.79 | 14.97 | 14.68 | 14.72 | -0.54% | 0.45 | 2.18% |
| 2025-11-06 | 14.95 | 15.00 | 14.58 | 14.80 | -1.07% | 0.43 | 2.10% |
| 2025-11-05 | 14.81 | 15.07 | 14.77 | 14.96 | +1.01% | 0.56 | 2.70% |
| 2025-11-04 | 14.83 | 14.88 | 14.68 | 14.81 | +0.14% | 0.43 | 2.05% |
| 2025-11-03 | 14.70 | 14.82 | 14.50 | 14.79 | +1.51% | 0.48 | 2.34% |
| 2025-10-31 | 14.44 | 14.68 | 14.42 | 14.57 | +0.48% | 0.49 | 2.38% |
| 2025-10-30 | 14.46 | 14.68 | 14.37 | 14.50 | +0.21% | 0.52 | 2.55% |
| 2025-10-29 | 14.85 | 14.85 | 14.31 | 14.47 | -2.43% | 0.80 | 3.96% |
| 2025-10-28 | 14.83 | 15.10 | 14.74 | 14.83 | -1.26% | 0.71 | 3.41% |
| 2025-10-27 | 15.08 | 15.20 | 14.77 | 15.02 | -0.79% | 0.80 | 3.83% |
| 2025-10-24 | 15.16 | 15.29 | 14.98 | 15.14 | -0.13% | 0.71 | 3.35% |