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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.85 | 7.07 | 6.84 | 7.07 | +2.91% | 0.68 | 2.82% |
| 2026-01-16 | 6.96 | 6.99 | 6.82 | 6.87 | -1.15% | 0.53 | 2.25% |
| 2026-01-15 | 6.84 | 6.98 | 6.79 | 6.95 | +1.46% | 0.78 | 3.27% |
| 2026-01-14 | 6.94 | 7.02 | 6.77 | 6.85 | -1.15% | 0.80 | 3.37% |
| 2026-01-13 | 6.92 | 7.08 | 6.88 | 6.93 | +0.14% | 0.68 | 2.84% |
| 2026-01-12 | 6.88 | 6.94 | 6.83 | 6.92 | +1.02% | 0.55 | 2.32% |
| 2026-01-09 | 6.84 | 6.87 | 6.76 | 6.85 | -0.15% | 0.53 | 2.27% |
| 2026-01-08 | 6.73 | 6.87 | 6.67 | 6.86 | +1.78% | 0.46 | 1.95% |
| 2026-01-07 | 6.83 | 6.84 | 6.72 | 6.74 | -1.03% | 0.49 | 2.10% |
| 2026-01-06 | 6.83 | 6.91 | 6.74 | 6.81 | 0.00% | 0.60 | 2.56% |
| 2026-01-05 | 6.83 | 6.90 | 6.76 | 6.81 | -0.29% | 0.64 | 2.70% |
| 2025-12-31 | 6.83 | 6.85 | 6.72 | 6.83 | +0.29% | 0.43 | 1.84% |
| 2025-12-30 | 6.85 | 6.94 | 6.71 | 6.81 | -0.87% | 0.52 | 2.20% |
| 2025-12-29 | 6.91 | 6.91 | 6.77 | 6.87 | +0.29% | 0.45 | 1.91% |
| 2025-12-26 | 6.89 | 6.92 | 6.82 | 6.85 | -0.58% | 0.37 | 1.59% |
| 2025-12-25 | 6.79 | 6.90 | 6.75 | 6.89 | +1.62% | 0.39 | 1.64% |
| 2025-12-24 | 6.78 | 6.83 | 6.73 | 6.78 | -0.15% | 0.38 | 1.63% |
| 2025-12-23 | 6.82 | 6.84 | 6.72 | 6.79 | -0.73% | 0.38 | 1.63% |
| 2025-12-22 | 6.87 | 6.97 | 6.82 | 6.84 | -0.58% | 0.47 | 1.97% |
| 2025-12-19 | 6.71 | 6.89 | 6.68 | 6.88 | +3.30% | 0.49 | 2.11% |