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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.70 | 12.70 | 12.41 | 12.42 | -1.66% | 1.37 | 9.45% |
| 2025-07-22 | 12.74 | 12.79 | 12.51 | 12.63 | -1.48% | 1.51 | 10.34% |
| 2025-07-21 | 12.70 | 12.85 | 12.56 | 12.82 | +0.23% | 1.70 | 11.50% |
| 2025-07-18 | 13.21 | 13.27 | 12.75 | 12.79 | -2.74% | 2.29 | 15.26% |
| 2025-07-17 | 13.36 | 13.49 | 13.00 | 13.15 | -3.38% | 4.26 | 27.97% |
| 2025-07-16 | 12.37 | 13.61 | 12.37 | 13.61 | +10.02% | 2.21 | 14.19% |
| 2025-07-15 | 12.58 | 12.75 | 12.16 | 12.37 | -3.66% | 2.62 | 18.25% |
| 2025-07-14 | 12.85 | 13.58 | 12.77 | 12.84 | +2.72% | 3.83 | 25.31% |
| 2025-07-11 | 13.00 | 13.33 | 12.44 | 12.50 | -6.23% | 3.96 | 26.89% |
| 2025-07-10 | 13.13 | 13.90 | 13.00 | 13.33 | -1.41% | 5.10 | 32.84% |
| 2025-07-09 | 12.74 | 14.88 | 12.74 | 13.52 | -3.08% | 7.62 | 48.18% |
| 2025-07-08 | 13.95 | 13.95 | 13.95 | 13.95 | +10.02% | 0.53 | 3.27% |
| 2025-07-07 | 12.68 | 12.68 | 12.68 | 12.68 | +9.97% | 0.88 | 5.95% |
| 2025-07-04 | 11.69 | 11.73 | 11.48 | 11.53 | -0.94% | 0.65 | 4.86% |
| 2025-07-03 | 11.65 | 11.71 | 11.58 | 11.64 | +0.17% | 0.44 | 3.23% |
| 2025-07-02 | 11.63 | 11.66 | 11.51 | 11.62 | -0.09% | 0.52 | 3.87% |
| 2025-07-01 | 11.60 | 11.77 | 11.48 | 11.63 | +0.61% | 0.81 | 6.02% |
| 2025-06-30 | 11.57 | 11.58 | 11.41 | 11.56 | +1.23% | 0.55 | 4.14% |
| 2025-06-27 | 11.36 | 11.55 | 11.36 | 11.42 | +0.79% | 0.65 | 4.92% |
| 2025-06-26 | 11.39 | 11.62 | 11.31 | 11.33 | -0.53% | 0.72 | 5.45% |