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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.68 | 16.86 | 16.51 | 16.73 | +0.06% | 1.26 | 1.82% |
| 2025-08-19 | 16.91 | 16.98 | 16.60 | 16.72 | -1.07% | 1.28 | 1.85% |
| 2025-08-18 | 16.30 | 17.14 | 16.27 | 16.90 | +3.94% | 2.29 | 3.29% |
| 2025-08-15 | 16.17 | 16.30 | 16.11 | 16.26 | +0.56% | 1.08 | 1.61% |
| 2025-08-14 | 16.60 | 16.64 | 16.17 | 16.17 | -2.59% | 1.26 | 1.86% |
| 2025-08-13 | 16.49 | 16.70 | 16.43 | 16.60 | +0.79% | 1.24 | 1.80% |
| 2025-08-12 | 16.66 | 16.70 | 16.33 | 16.47 | -1.32% | 1.32 | 1.93% |
| 2025-08-11 | 16.56 | 16.85 | 16.56 | 16.69 | +0.91% | 1.30 | 1.87% |
| 2025-08-08 | 16.48 | 16.76 | 16.46 | 16.54 | -0.06% | 1.20 | 1.74% |
| 2025-08-07 | 16.71 | 16.74 | 16.40 | 16.55 | -0.96% | 1.33 | 1.94% |
| 2025-08-06 | 16.52 | 16.81 | 16.45 | 16.71 | +1.03% | 1.77 | 2.55% |
| 2025-08-05 | 16.30 | 16.64 | 16.26 | 16.54 | +1.29% | 1.39 | 2.04% |
| 2025-08-04 | 15.85 | 16.34 | 15.80 | 16.33 | +2.51% | 1.53 | 2.27% |
| 2025-08-01 | 15.97 | 16.02 | 15.68 | 15.93 | +0.19% | 1.19 | 1.81% |
| 2025-07-31 | 15.90 | 16.22 | 15.86 | 15.90 | -0.44% | 1.31 | 1.97% |
| 2025-07-30 | 16.04 | 16.36 | 15.82 | 15.97 | -0.56% | 1.30 | 1.95% |
| 2025-07-29 | 15.87 | 16.06 | 15.79 | 16.06 | +1.01% | 1.10 | 1.67% |
| 2025-07-28 | 15.86 | 15.92 | 15.78 | 15.90 | +0.32% | 1.28 | 1.94% |
| 2025-07-25 | 15.79 | 15.88 | 15.73 | 15.85 | +0.38% | 0.66 | 1.00% |
| 2025-07-24 | 15.72 | 15.81 | 15.62 | 15.79 | +0.70% | 0.70 | 1.08% |