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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.86 | 15.89 | 15.60 | 15.68 | -1.13% | 0.79 | 1.20% |
| 2025-07-22 | 15.88 | 16.05 | 15.78 | 15.86 | -0.19% | 0.76 | 1.16% |
| 2025-07-21 | 15.92 | 15.95 | 15.82 | 15.89 | -0.38% | 0.62 | 0.94% |
| 2025-07-18 | 15.85 | 16.04 | 15.73 | 15.95 | +0.44% | 1.00 | 1.51% |
| 2025-07-17 | 15.47 | 15.93 | 15.41 | 15.88 | +2.78% | 1.18 | 1.80% |
| 2025-07-16 | 15.37 | 15.53 | 15.31 | 15.45 | +0.52% | 0.49 | 0.77% |
| 2025-07-15 | 15.69 | 15.73 | 15.27 | 15.37 | -1.98% | 0.89 | 1.39% |
| 2025-07-14 | 15.65 | 15.74 | 15.52 | 15.68 | -0.38% | 0.74 | 1.14% |
| 2025-07-11 | 15.65 | 15.81 | 15.52 | 15.74 | +1.16% | 0.78 | 1.20% |
| 2025-07-10 | 15.61 | 15.70 | 15.45 | 15.56 | -0.77% | 0.75 | 1.17% |
| 2025-07-09 | 15.78 | 15.95 | 15.64 | 15.68 | -0.89% | 0.89 | 1.36% |
| 2025-07-08 | 15.67 | 15.93 | 15.60 | 15.82 | +1.02% | 0.90 | 1.38% |
| 2025-07-07 | 15.63 | 15.74 | 15.50 | 15.66 | -0.57% | 0.71 | 1.10% |
| 2025-07-04 | 15.84 | 16.04 | 15.69 | 15.75 | -1.19% | 1.27 | 1.94% |
| 2025-07-03 | 15.99 | 16.48 | 15.90 | 15.94 | +0.63% | 1.54 | 2.30% |
| 2025-07-02 | 15.99 | 16.20 | 15.76 | 15.84 | -1.19% | 1.53 | 2.31% |
| 2025-07-01 | 16.00 | 16.10 | 15.70 | 16.03 | +0.19% | 1.89 | 2.86% |
| 2025-06-30 | 15.77 | 16.07 | 15.72 | 16.00 | +1.78% | 1.74 | 2.63% |
| 2025-06-27 | 15.45 | 15.99 | 15.36 | 15.72 | +1.09% | 1.61 | 2.47% |
| 2025-06-26 | 15.49 | 15.81 | 15.43 | 15.55 | +0.19% | 1.52 | 2.34% |