天禾股份 sz.002999
6.61
-2.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.80 | 6.85 | 6.52 | 6.61 | -2.22% | 0.58 | 2.55% |
| 2026-05-22 | 6.68 | 6.80 | 6.58 | 6.76 | +1.81% | 0.51 | 2.19% |
| 2026-05-21 | 6.95 | 7.00 | 6.61 | 6.64 | -4.46% | 0.72 | 3.07% |
| 2026-05-20 | 7.02 | 7.02 | 6.86 | 6.95 | -1.00% | 0.41 | 1.74% |
| 2026-05-19 | 6.98 | 7.09 | 6.94 | 7.02 | +0.57% | 0.52 | 2.14% |
| 2026-05-18 | 6.90 | 6.99 | 6.80 | 6.98 | +1.31% | 0.60 | 2.50% |
| 2026-05-15 | 6.97 | 7.02 | 6.81 | 6.89 | -0.86% | 0.75 | 3.14% |
| 2026-05-14 | 7.04 | 7.06 | 6.91 | 6.95 | -1.14% | 0.78 | 3.26% |
| 2026-05-13 | 7.13 | 7.19 | 6.99 | 7.03 | -1.13% | 1.03 | 4.23% |
| 2026-05-12 | 7.21 | 7.32 | 7.07 | 7.11 | -1.93% | 1.09 | 4.42% |
| 2026-05-11 | 7.19 | 7.25 | 7.13 | 7.25 | +0.69% | 1.14 | 4.60% |
| 2026-05-08 | 7.09 | 7.21 | 7.02 | 7.20 | +1.55% | 1.19 | 4.84% |
| 2026-05-07 | 7.25 | 7.31 | 7.08 | 7.09 | -2.21% | 1.56 | 6.34% |
| 2026-05-06 | 7.26 | 7.32 | 7.11 | 7.25 | -0.28% | 1.86 | 7.49% |
| 2026-04-30 | 7.11 | 7.44 | 7.05 | 7.27 | -0.82% | 2.30 | 9.23% |
| 2026-04-29 | 7.34 | 7.40 | 7.24 | 7.33 | -0.14% | 2.14 | 8.50% |
| 2026-04-28 | 7.35 | 7.42 | 7.26 | 7.34 | -0.68% | 2.44 | 9.65% |
| 2026-04-27 | 7.60 | 7.60 | 7.24 | 7.39 | -3.52% | 4.34 | 17.14% |
| 2026-04-24 | 6.93 | 7.66 | 6.86 | 7.66 | +10.06% | 2.41 | 9.37% |
| 2026-04-23 | 6.96 | 7.12 | 6.79 | 6.96 | 0.00% | 0.71 | 2.96% |