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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.88 | 6.98 | 6.83 | 6.98 | +1.60% | 0.51 | 2.15% |
| 2025-10-22 | 6.85 | 6.93 | 6.77 | 6.87 | +0.73% | 0.40 | 1.71% |
| 2025-10-21 | 6.69 | 6.84 | 6.66 | 6.82 | +1.79% | 0.42 | 1.80% |
| 2025-10-20 | 6.65 | 6.70 | 6.61 | 6.70 | +1.67% | 0.40 | 1.73% |
| 2025-10-17 | 6.67 | 6.71 | 6.58 | 6.59 | -0.75% | 0.49 | 2.13% |
| 2025-10-16 | 6.73 | 6.78 | 6.60 | 6.64 | -1.19% | 0.39 | 1.72% |
| 2025-10-15 | 6.70 | 6.80 | 6.67 | 6.72 | +0.75% | 0.45 | 1.94% |
| 2025-10-14 | 6.68 | 6.71 | 6.63 | 6.67 | +0.30% | 0.42 | 1.82% |
| 2025-10-13 | 6.53 | 6.69 | 6.36 | 6.65 | -0.30% | 0.49 | 2.19% |
| 2025-10-10 | 6.53 | 6.70 | 6.48 | 6.67 | +1.68% | 0.46 | 2.02% |
| 2025-10-09 | 6.63 | 6.66 | 6.48 | 6.56 | -0.30% | 0.38 | 1.71% |
| 2025-09-30 | 6.60 | 6.65 | 6.57 | 6.58 | -0.60% | 0.30 | 1.30% |
| 2025-09-29 | 6.54 | 6.64 | 6.41 | 6.62 | +1.07% | 0.38 | 1.70% |
| 2025-09-26 | 6.48 | 6.59 | 6.42 | 6.55 | +0.61% | 0.27 | 1.21% |
| 2025-09-25 | 6.55 | 6.62 | 6.46 | 6.51 | -0.61% | 0.35 | 1.56% |
| 2025-09-24 | 6.40 | 6.60 | 6.37 | 6.55 | +1.55% | 0.49 | 2.18% |
| 2025-09-23 | 6.56 | 6.56 | 6.19 | 6.45 | -1.68% | 0.70 | 3.22% |
| 2025-09-22 | 6.67 | 6.67 | 6.50 | 6.56 | -1.65% | 0.35 | 1.54% |
| 2025-09-19 | 6.68 | 6.73 | 6.58 | 6.67 | -0.30% | 0.45 | 1.96% |
| 2025-09-18 | 6.90 | 6.92 | 6.65 | 6.69 | -3.04% | 0.68 | 2.92% |