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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.28 | 18.38 | 17.95 | 18.22 | +0.33% | 2.58 | 3.42% |
| 2025-11-19 | 18.65 | 18.80 | 18.12 | 18.16 | -3.40% | 2.80 | 3.68% |
| 2025-11-18 | 19.43 | 19.54 | 18.65 | 18.80 | -3.93% | 3.87 | 4.94% |
| 2025-11-17 | 19.82 | 19.98 | 19.30 | 19.57 | -1.16% | 4.69 | 5.78% |
| 2025-11-14 | 20.39 | 20.84 | 19.70 | 19.80 | -0.50% | 9.37 | 11.18% |
| 2025-11-13 | 18.06 | 19.90 | 17.94 | 19.90 | +10.01% | 5.37 | 6.76% |
| 2025-11-12 | 17.80 | 18.13 | 17.50 | 18.09 | +1.17% | 2.19 | 2.96% |
| 2025-11-11 | 17.83 | 18.04 | 17.69 | 17.88 | +0.22% | 1.59 | 2.14% |
| 2025-11-10 | 17.69 | 18.25 | 17.69 | 17.84 | +1.48% | 2.54 | 3.40% |
| 2025-11-07 | 17.60 | 17.78 | 17.40 | 17.58 | -0.68% | 1.40 | 1.91% |
| 2025-11-06 | 17.73 | 17.84 | 17.38 | 17.70 | +0.17% | 1.61 | 2.21% |
| 2025-11-05 | 17.61 | 18.05 | 17.58 | 17.67 | -1.01% | 1.88 | 2.55% |
| 2025-11-04 | 17.66 | 17.97 | 17.56 | 17.85 | +0.17% | 1.98 | 2.69% |
| 2025-11-03 | 17.57 | 17.84 | 17.29 | 17.82 | +1.42% | 2.60 | 3.56% |
| 2025-10-31 | 17.90 | 18.26 | 17.40 | 17.57 | -1.90% | 4.31 | 5.86% |
| 2025-10-30 | 17.86 | 18.30 | 17.55 | 17.91 | -0.22% | 3.84 | 5.16% |
| 2025-10-29 | 17.67 | 18.32 | 17.49 | 17.95 | +0.84% | 3.76 | 5.04% |
| 2025-10-28 | 17.31 | 18.06 | 17.31 | 17.80 | +0.51% | 5.04 | 6.81% |
| 2025-10-27 | 17.26 | 18.10 | 17.00 | 17.71 | +5.48% | 5.92 | 8.19% |
| 2025-10-24 | 16.89 | 17.54 | 16.63 | 16.79 | +2.75% | 5.50 | 7.78% |