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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.71 | 19.38 | 18.61 | 19.08 | +1.22% | 2.41 | 3.03% |
| 2025-12-17 | 19.05 | 19.37 | 18.47 | 18.85 | -1.67% | 2.41 | 3.09% |
| 2025-12-16 | 19.45 | 19.49 | 18.73 | 19.17 | -1.69% | 2.56 | 3.23% |
| 2025-12-15 | 19.24 | 19.77 | 18.90 | 19.50 | +0.62% | 2.94 | 3.65% |
| 2025-12-12 | 19.42 | 19.85 | 19.22 | 19.38 | -0.36% | 3.55 | 4.38% |
| 2025-12-11 | 19.24 | 19.59 | 18.85 | 19.45 | +1.57% | 3.73 | 4.66% |
| 2025-12-10 | 19.05 | 19.44 | 18.92 | 19.15 | +0.47% | 2.60 | 3.26% |
| 2025-12-09 | 18.63 | 19.36 | 18.56 | 19.06 | +0.85% | 3.13 | 3.94% |
| 2025-12-08 | 19.01 | 19.38 | 18.80 | 18.90 | -0.32% | 3.83 | 4.83% |
| 2025-12-05 | 18.50 | 19.07 | 18.42 | 18.96 | +2.05% | 2.69 | 3.45% |
| 2025-12-04 | 18.08 | 18.78 | 18.08 | 18.58 | +1.98% | 2.19 | 2.86% |
| 2025-12-03 | 18.46 | 18.60 | 17.94 | 18.22 | -1.83% | 2.06 | 2.72% |
| 2025-12-02 | 18.50 | 18.67 | 18.19 | 18.56 | -0.11% | 1.83 | 2.38% |
| 2025-12-01 | 18.38 | 18.89 | 18.28 | 18.58 | +2.43% | 2.95 | 3.81% |
| 2025-11-28 | 17.85 | 18.18 | 17.78 | 18.14 | +2.08% | 1.67 | 2.23% |
| 2025-11-27 | 17.65 | 18.00 | 17.48 | 17.77 | -0.22% | 1.42 | 1.93% |
| 2025-11-26 | 18.31 | 18.45 | 17.74 | 17.81 | -2.57% | 1.80 | 2.41% |
| 2025-11-25 | 18.31 | 18.46 | 18.02 | 18.28 | +1.95% | 2.48 | 3.28% |
| 2025-11-24 | 17.36 | 18.07 | 17.35 | 17.93 | +4.00% | 2.67 | 3.62% |
| 2025-11-21 | 17.82 | 18.10 | 17.11 | 17.24 | -5.38% | 2.74 | 3.79% |