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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.33 | 21.89 | 20.25 | 21.67 | +5.71% | 6.26 | 7.14% |
| 2026-04-21 | 20.81 | 20.98 | 20.36 | 20.50 | -1.49% | 4.96 | 5.81% |
| 2026-04-20 | 19.09 | 20.81 | 18.90 | 20.81 | +9.99% | 3.83 | 4.61% |
| 2026-04-17 | 18.80 | 18.99 | 18.72 | 18.92 | +0.80% | 1.00 | 1.27% |
| 2026-04-16 | 18.66 | 18.91 | 18.54 | 18.77 | +0.32% | 1.14 | 1.47% |
| 2026-04-15 | 19.01 | 19.23 | 18.67 | 18.71 | -0.90% | 1.32 | 1.68% |
| 2026-04-14 | 18.44 | 18.88 | 18.43 | 18.88 | +2.00% | 1.01 | 1.31% |
| 2026-04-13 | 18.38 | 18.63 | 18.25 | 18.51 | +0.43% | 0.72 | 0.94% |
| 2026-04-10 | 18.55 | 18.74 | 18.42 | 18.43 | -0.05% | 0.84 | 1.08% |
| 2026-04-09 | 18.56 | 18.78 | 18.42 | 18.44 | -1.07% | 0.86 | 1.11% |
| 2026-04-08 | 18.19 | 18.66 | 18.12 | 18.64 | +4.31% | 1.09 | 1.42% |
| 2026-04-07 | 17.80 | 18.00 | 17.71 | 17.87 | +0.39% | 0.49 | 0.66% |
| 2026-04-03 | 18.30 | 18.39 | 17.78 | 17.80 | -2.36% | 0.61 | 0.82% |
| 2026-04-02 | 18.25 | 18.56 | 18.09 | 18.23 | -0.76% | 0.77 | 1.01% |
| 2026-04-01 | 18.95 | 18.99 | 18.18 | 18.37 | -0.76% | 1.11 | 1.45% |
| 2026-03-31 | 18.55 | 19.10 | 18.48 | 18.51 | +0.38% | 1.40 | 1.79% |
| 2026-03-30 | 17.80 | 18.52 | 17.70 | 18.44 | +3.54% | 1.33 | 1.76% |
| 2026-03-27 | 17.43 | 17.90 | 17.40 | 17.81 | +0.85% | 0.56 | 0.76% |
| 2026-03-26 | 18.14 | 18.14 | 17.50 | 17.66 | -1.94% | 0.94 | 1.28% |
| 2026-03-25 | 17.83 | 18.08 | 17.80 | 18.01 | +1.46% | 0.73 | 0.97% |