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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.61 | 12.70 | 12.56 | 12.69 | +0.24% | 0.63 | 4.27% |
| 2025-08-19 | 12.60 | 12.68 | 12.45 | 12.66 | +0.48% | 0.93 | 6.35% |
| 2025-08-18 | 12.38 | 12.67 | 12.30 | 12.60 | +1.69% | 0.97 | 6.70% |
| 2025-08-15 | 12.29 | 12.43 | 12.28 | 12.39 | +0.81% | 0.56 | 3.88% |
| 2025-08-14 | 12.62 | 12.65 | 12.29 | 12.29 | -2.46% | 0.81 | 5.60% |
| 2025-08-13 | 12.74 | 12.77 | 12.57 | 12.60 | -1.18% | 0.73 | 4.95% |
| 2025-08-12 | 12.77 | 12.80 | 12.61 | 12.75 | 0.00% | 0.80 | 5.40% |
| 2025-08-11 | 12.64 | 12.75 | 12.56 | 12.75 | +1.11% | 0.95 | 6.43% |
| 2025-08-08 | 12.57 | 12.63 | 12.41 | 12.61 | +0.56% | 0.83 | 5.67% |
| 2025-08-07 | 12.53 | 12.57 | 12.42 | 12.54 | +0.16% | 0.60 | 4.16% |
| 2025-08-06 | 12.54 | 12.55 | 12.41 | 12.52 | -0.16% | 0.60 | 4.17% |
| 2025-08-05 | 12.41 | 12.57 | 12.41 | 12.54 | +0.97% | 0.72 | 4.98% |
| 2025-08-04 | 12.30 | 12.42 | 12.24 | 12.42 | +0.57% | 0.48 | 3.36% |
| 2025-08-01 | 12.21 | 12.35 | 12.18 | 12.35 | +1.06% | 0.53 | 3.72% |
| 2025-07-31 | 12.26 | 12.39 | 12.21 | 12.22 | -0.65% | 0.67 | 4.68% |
| 2025-07-30 | 12.50 | 12.50 | 12.24 | 12.30 | -1.44% | 0.69 | 4.79% |
| 2025-07-29 | 12.50 | 12.55 | 12.23 | 12.48 | -0.16% | 0.92 | 6.44% |
| 2025-07-28 | 12.71 | 12.78 | 12.48 | 12.50 | -1.50% | 1.07 | 7.34% |
| 2025-07-25 | 12.52 | 12.69 | 12.45 | 12.69 | +1.60% | 1.09 | 7.46% |
| 2025-07-24 | 12.44 | 12.53 | 12.40 | 12.49 | +0.56% | 0.85 | 5.87% |