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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.94 | 6.99 | 6.88 | 6.90 | -0.72% | 0.45 | 1.90% |
| 2025-09-16 | 6.84 | 6.95 | 6.81 | 6.95 | +1.61% | 0.49 | 2.07% |
| 2025-09-15 | 6.89 | 6.89 | 6.80 | 6.84 | -0.58% | 0.31 | 1.31% |
| 2025-09-12 | 6.96 | 6.97 | 6.87 | 6.88 | -0.86% | 0.32 | 1.35% |
| 2025-09-11 | 6.96 | 6.96 | 6.83 | 6.94 | +0.14% | 0.41 | 1.71% |
| 2025-09-10 | 6.89 | 6.95 | 6.84 | 6.93 | +0.73% | 0.36 | 1.54% |
| 2025-09-09 | 6.92 | 6.95 | 6.82 | 6.88 | -0.58% | 0.43 | 1.81% |
| 2025-09-08 | 6.77 | 6.94 | 6.77 | 6.92 | +1.91% | 0.61 | 2.58% |
| 2025-09-05 | 6.80 | 6.85 | 6.70 | 6.79 | +0.15% | 0.60 | 2.56% |
| 2025-09-04 | 6.65 | 6.88 | 6.61 | 6.78 | +2.11% | 0.75 | 3.21% |
| 2025-09-03 | 6.81 | 6.87 | 6.60 | 6.64 | -2.64% | 0.46 | 2.01% |
| 2025-09-02 | 6.86 | 6.90 | 6.69 | 6.82 | -0.58% | 0.59 | 2.54% |
| 2025-09-01 | 6.86 | 6.98 | 6.75 | 6.86 | +0.73% | 0.65 | 2.77% |
| 2025-08-29 | 6.96 | 7.00 | 6.60 | 6.81 | -1.87% | 0.70 | 2.98% |
| 2025-08-28 | 7.08 | 7.16 | 6.69 | 6.94 | -1.70% | 0.80 | 3.37% |
| 2025-08-27 | 7.25 | 7.29 | 7.05 | 7.06 | -2.75% | 0.81 | 3.28% |
| 2025-08-26 | 7.20 | 7.31 | 7.10 | 7.26 | +1.11% | 0.72 | 2.88% |
| 2025-08-25 | 7.22 | 7.30 | 7.15 | 7.18 | -0.69% | 0.57 | 2.30% |
| 2025-08-22 | 7.32 | 7.35 | 7.20 | 7.23 | -1.09% | 0.66 | 2.65% |
| 2025-08-21 | 7.23 | 7.32 | 7.20 | 7.31 | +1.25% | 0.67 | 2.68% |