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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.60 | 17.79 | 17.21 | 17.75 | +2.72% | 1.01 | 1.40% |
| 2026-03-23 | 17.80 | 17.98 | 17.17 | 17.28 | -5.52% | 1.72 | 2.36% |
| 2026-03-20 | 18.97 | 19.07 | 18.20 | 18.29 | -2.35% | 0.91 | 1.18% |
| 2026-03-19 | 19.05 | 19.08 | 18.67 | 18.73 | -2.75% | 0.84 | 1.08% |
| 2026-03-18 | 18.95 | 19.30 | 18.76 | 19.26 | +2.01% | 0.92 | 1.16% |
| 2026-03-17 | 19.50 | 19.51 | 18.86 | 18.88 | -2.33% | 0.93 | 1.17% |
| 2026-03-16 | 19.28 | 19.36 | 18.99 | 19.33 | +0.26% | 0.82 | 1.03% |
| 2026-03-13 | 19.80 | 19.83 | 19.23 | 19.28 | -2.13% | 1.00 | 1.24% |
| 2026-03-12 | 20.05 | 20.06 | 19.58 | 19.70 | -1.79% | 0.90 | 1.10% |
| 2026-03-11 | 20.39 | 20.45 | 20.05 | 20.06 | -1.57% | 1.25 | 1.49% |
| 2026-03-10 | 20.10 | 20.49 | 20.09 | 20.38 | +2.21% | 1.18 | 1.40% |
| 2026-03-09 | 20.11 | 20.11 | 19.38 | 19.94 | -1.09% | 1.65 | 2.01% |
| 2026-03-06 | 20.05 | 20.55 | 19.95 | 20.16 | +0.30% | 1.25 | 1.49% |
| 2026-03-05 | 20.26 | 20.34 | 19.96 | 20.10 | +1.06% | 1.45 | 1.73% |
| 2026-03-04 | 19.46 | 20.12 | 19.35 | 19.89 | +0.45% | 1.79 | 2.17% |
| 2026-03-03 | 21.60 | 21.68 | 19.77 | 19.80 | -8.42% | 3.16 | 3.71% |
| 2026-03-02 | 21.81 | 22.10 | 21.56 | 21.62 | -0.83% | 2.69 | 2.97% |
| 2026-02-27 | 21.84 | 22.08 | 21.71 | 21.80 | -0.55% | 1.73 | 1.90% |
| 2026-02-26 | 21.72 | 21.98 | 21.50 | 21.92 | +1.01% | 1.67 | 1.84% |
| 2026-02-25 | 21.43 | 21.74 | 21.28 | 21.70 | +1.31% | 1.37 | 1.53% |