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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.39 | 7.40 | 7.21 | 7.30 | -0.41% | 0.52 | 2.08% |
| 2025-11-19 | 7.47 | 7.49 | 7.26 | 7.33 | -1.87% | 0.69 | 2.74% |
| 2025-11-18 | 7.53 | 7.56 | 7.38 | 7.47 | -1.06% | 0.55 | 2.16% |
| 2025-11-17 | 7.50 | 7.57 | 7.47 | 7.55 | +0.40% | 0.51 | 1.99% |
| 2025-11-14 | 7.44 | 7.60 | 7.43 | 7.52 | +0.80% | 0.68 | 2.63% |
| 2025-11-13 | 7.46 | 7.47 | 7.33 | 7.46 | +0.27% | 0.56 | 2.18% |
| 2025-11-12 | 7.51 | 7.52 | 7.40 | 7.44 | -1.06% | 0.84 | 3.27% |
| 2025-11-11 | 7.40 | 7.54 | 7.38 | 7.52 | +1.76% | 0.78 | 3.06% |
| 2025-11-10 | 7.33 | 7.40 | 7.29 | 7.39 | +1.09% | 0.62 | 2.44% |
| 2025-11-07 | 7.27 | 7.33 | 7.22 | 7.31 | +0.69% | 0.51 | 2.05% |
| 2025-11-06 | 7.21 | 7.27 | 7.19 | 7.26 | +0.69% | 0.56 | 2.24% |
| 2025-11-05 | 7.13 | 7.23 | 7.08 | 7.21 | +0.84% | 0.51 | 2.08% |
| 2025-11-04 | 7.15 | 7.20 | 7.10 | 7.15 | +0.14% | 0.57 | 2.31% |
| 2025-11-03 | 7.05 | 7.15 | 7.00 | 7.14 | +2.00% | 0.57 | 2.33% |
| 2025-10-31 | 6.92 | 7.03 | 6.89 | 7.00 | +1.16% | 0.64 | 2.68% |
| 2025-10-30 | 6.99 | 7.07 | 6.91 | 6.92 | +0.29% | 0.81 | 3.36% |
| 2025-10-29 | 6.97 | 7.00 | 6.83 | 6.90 | -1.29% | 0.34 | 1.44% |
| 2025-10-28 | 6.92 | 7.04 | 6.90 | 6.99 | +0.58% | 0.30 | 1.25% |
| 2025-10-27 | 6.97 | 7.04 | 6.89 | 6.95 | +0.14% | 0.40 | 1.69% |
| 2025-10-24 | 6.98 | 7.02 | 6.91 | 6.94 | -0.57% | 0.47 | 1.96% |