天元股份 sz.003003
12.96
-2.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.29 | 13.49 | 12.82 | 12.96 | -2.19% | 0.48 | 3.13% |
| 2026-05-22 | 13.01 | 13.33 | 12.77 | 13.25 | +2.55% | 0.47 | 3.03% |
| 2026-05-21 | 13.50 | 13.65 | 12.86 | 12.92 | -4.15% | 0.57 | 3.65% |
| 2026-05-20 | 13.54 | 13.57 | 13.22 | 13.48 | -0.81% | 0.32 | 2.02% |
| 2026-05-19 | 13.75 | 13.83 | 13.36 | 13.59 | -0.37% | 0.41 | 2.54% |
| 2026-05-18 | 13.55 | 13.68 | 13.31 | 13.64 | +0.66% | 0.56 | 3.50% |
| 2026-05-15 | 13.58 | 13.76 | 13.40 | 13.55 | -0.22% | 0.52 | 3.23% |
| 2026-05-14 | 13.67 | 13.78 | 13.56 | 13.58 | -0.59% | 0.47 | 2.92% |
| 2026-05-13 | 13.73 | 13.81 | 13.57 | 13.66 | -0.51% | 0.51 | 3.15% |
| 2026-05-12 | 14.00 | 14.13 | 13.66 | 13.73 | -1.72% | 0.46 | 2.82% |
| 2026-05-11 | 14.16 | 14.19 | 13.85 | 13.97 | -0.36% | 0.55 | 3.33% |
| 2026-05-08 | 13.84 | 14.02 | 13.75 | 14.02 | +1.37% | 0.53 | 3.21% |
| 2026-05-07 | 13.89 | 14.08 | 13.70 | 13.83 | -0.36% | 0.62 | 3.79% |
| 2026-05-06 | 13.90 | 14.20 | 13.72 | 13.88 | +0.14% | 0.88 | 5.40% |
| 2026-04-30 | 13.58 | 13.95 | 13.41 | 13.86 | +2.06% | 0.78 | 4.76% |
| 2026-04-29 | 13.31 | 13.67 | 13.10 | 13.58 | +2.26% | 0.78 | 4.86% |
| 2026-04-28 | 13.37 | 13.46 | 13.14 | 13.28 | -0.67% | 0.63 | 4.03% |
| 2026-04-27 | 13.07 | 13.39 | 12.90 | 13.37 | +2.14% | 0.48 | 3.08% |
| 2026-04-24 | 12.85 | 13.17 | 12.60 | 13.09 | +1.39% | 0.47 | 3.09% |
| 2026-04-23 | 13.11 | 13.11 | 12.73 | 12.91 | -0.92% | 0.46 | 3.03% |