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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.99 | 7.05 | 6.93 | 6.96 | -0.71% | 0.42 | 1.77% |
| 2026-04-21 | 6.99 | 7.05 | 6.91 | 7.01 | +0.43% | 0.56 | 2.35% |
| 2026-04-20 | 6.89 | 6.99 | 6.84 | 6.98 | +1.60% | 0.51 | 2.14% |
| 2026-04-17 | 7.00 | 7.03 | 6.83 | 6.87 | -2.00% | 0.55 | 2.31% |
| 2026-04-16 | 6.88 | 7.04 | 6.83 | 7.01 | +2.04% | 0.52 | 2.18% |
| 2026-04-15 | 6.92 | 6.93 | 6.80 | 6.87 | -0.43% | 0.55 | 2.33% |
| 2026-04-14 | 6.97 | 6.98 | 6.83 | 6.90 | -0.58% | 0.47 | 1.96% |
| 2026-04-13 | 6.99 | 6.99 | 6.80 | 6.94 | -0.14% | 0.57 | 2.42% |
| 2026-04-10 | 6.88 | 7.04 | 6.83 | 6.95 | +1.46% | 0.63 | 2.62% |
| 2026-04-09 | 7.03 | 7.07 | 6.83 | 6.85 | -2.14% | 0.70 | 2.94% |
| 2026-04-08 | 7.00 | 7.05 | 6.92 | 7.00 | +1.16% | 0.73 | 3.02% |
| 2026-04-07 | 6.61 | 6.95 | 6.53 | 6.92 | +5.81% | 1.00 | 4.28% |
| 2026-04-03 | 6.99 | 7.01 | 6.51 | 6.54 | -6.44% | 0.84 | 3.66% |
| 2026-04-02 | 7.09 | 7.13 | 6.91 | 6.99 | -1.13% | 0.53 | 2.18% |
| 2026-04-01 | 7.18 | 7.24 | 6.98 | 7.07 | -0.14% | 0.54 | 2.23% |
| 2026-03-31 | 7.31 | 7.43 | 7.06 | 7.08 | -3.01% | 0.77 | 3.09% |
| 2026-03-30 | 7.10 | 7.34 | 7.04 | 7.30 | +2.24% | 0.77 | 3.08% |
| 2026-03-27 | 6.85 | 7.16 | 6.82 | 7.14 | +3.48% | 0.74 | 3.04% |
| 2026-03-26 | 7.03 | 7.14 | 6.85 | 6.90 | -0.86% | 0.80 | 3.34% |
| 2026-03-25 | 6.88 | 7.02 | 6.76 | 6.96 | +1.31% | 0.75 | 3.16% |