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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.13 | 7.22 | 7.10 | 7.22 | +0.98% | 0.50 | 2.02% |
| 2025-08-19 | 7.05 | 7.18 | 6.99 | 7.15 | +1.42% | 0.69 | 2.81% |
| 2025-08-18 | 7.06 | 7.14 | 7.02 | 7.05 | +0.43% | 0.71 | 2.93% |
| 2025-08-15 | 7.12 | 7.16 | 7.02 | 7.02 | -0.85% | 0.58 | 2.37% |
| 2025-08-14 | 7.27 | 7.27 | 7.08 | 7.08 | -2.34% | 0.50 | 2.03% |
| 2025-08-13 | 7.30 | 7.33 | 7.23 | 7.25 | -0.55% | 0.35 | 1.41% |
| 2025-08-12 | 7.31 | 7.32 | 7.24 | 7.29 | -0.14% | 0.33 | 1.31% |
| 2025-08-11 | 7.33 | 7.36 | 7.23 | 7.30 | +0.27% | 0.47 | 1.88% |
| 2025-08-08 | 7.20 | 7.29 | 7.17 | 7.28 | +0.69% | 0.45 | 1.82% |
| 2025-08-07 | 7.24 | 7.26 | 7.19 | 7.23 | 0.00% | 0.33 | 1.33% |
| 2025-08-06 | 7.23 | 7.25 | 7.17 | 7.23 | 0.00% | 0.37 | 1.50% |
| 2025-08-05 | 7.17 | 7.24 | 7.15 | 7.23 | +0.98% | 0.47 | 1.89% |
| 2025-08-04 | 7.10 | 7.17 | 7.00 | 7.16 | +0.85% | 0.34 | 1.41% |
| 2025-08-01 | 7.00 | 7.13 | 6.98 | 7.10 | +1.72% | 0.56 | 2.31% |
| 2025-07-31 | 7.12 | 7.13 | 6.97 | 6.98 | -1.97% | 0.52 | 2.17% |
| 2025-07-30 | 7.07 | 7.14 | 7.03 | 7.12 | +0.56% | 0.48 | 1.98% |
| 2025-07-29 | 7.20 | 7.22 | 7.00 | 7.08 | -1.80% | 0.55 | 2.27% |
| 2025-07-28 | 7.17 | 7.23 | 7.17 | 7.21 | +0.14% | 0.37 | 1.50% |
| 2025-07-25 | 7.17 | 7.24 | 7.12 | 7.20 | +0.98% | 0.51 | 2.08% |
| 2025-07-24 | 7.13 | 7.20 | 7.11 | 7.13 | +0.14% | 0.43 | 1.75% |