天奥电子 sz.002935
21.61
+1.69%
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 | 21.21 | 21.96 | 21.21 | 21.61 | +1.69% | 2.16 | 2.40% |
| 2026-05-22 | 20.82 | 21.67 | 20.69 | 21.25 | +3.81% | 2.14 | 2.43% |
| 2026-05-21 | 21.41 | 22.00 | 20.45 | 20.47 | -4.21% | 2.38 | 2.70% |
| 2026-05-20 | 21.16 | 21.64 | 21.00 | 21.37 | 0.00% | 1.64 | 1.86% |
| 2026-05-19 | 20.71 | 21.50 | 20.52 | 21.37 | +2.54% | 2.35 | 2.69% |
| 2026-05-18 | 20.45 | 21.21 | 20.45 | 20.84 | +0.77% | 1.45 | 1.67% |
| 2026-05-15 | 20.71 | 21.13 | 20.54 | 20.68 | +0.39% | 1.75 | 2.03% |
| 2026-05-14 | 21.49 | 21.53 | 20.50 | 20.60 | -5.11% | 2.84 | 3.28% |
| 2026-05-13 | 21.66 | 21.95 | 21.40 | 21.71 | +0.23% | 2.38 | 2.65% |
| 2026-05-12 | 22.60 | 22.60 | 21.50 | 21.66 | -4.37% | 3.78 | 4.14% |
| 2026-05-11 | 22.56 | 22.88 | 22.31 | 22.65 | +0.53% | 3.36 | 3.58% |
| 2026-05-08 | 22.60 | 22.68 | 22.11 | 22.53 | -1.70% | 3.84 | 4.14% |
| 2026-05-07 | 23.10 | 23.18 | 22.75 | 22.92 | -1.59% | 3.08 | 3.24% |
| 2026-05-06 | 23.30 | 23.50 | 22.80 | 23.29 | +2.24% | 4.62 | 4.81% |
| 2026-04-30 | 22.33 | 23.00 | 22.20 | 22.78 | +1.02% | 4.30 | 4.57% |
| 2026-04-29 | 21.55 | 22.71 | 21.23 | 22.55 | +3.73% | 5.08 | 5.55% |
| 2026-04-28 | 21.40 | 21.74 | 20.95 | 21.74 | +1.30% | 3.72 | 4.18% |
| 2026-04-27 | 20.53 | 21.60 | 20.43 | 21.46 | +3.92% | 3.57 | 4.09% |
| 2026-04-24 | 21.20 | 21.46 | 20.65 | 20.65 | -4.04% | 2.97 | 3.41% |
| 2026-04-23 | 21.30 | 21.75 | 21.00 | 21.52 | -0.69% | 4.63 | 5.24% |