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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.49 | 11.50 | 11.24 | 11.39 | +0.71% | 0.65 | 4.90% |
| 2025-06-24 | 11.16 | 11.43 | 11.04 | 11.31 | +2.35% | 0.74 | 5.65% |
| 2025-06-23 | 10.80 | 11.11 | 10.75 | 11.05 | +1.66% | 0.69 | 5.39% |
| 2025-06-20 | 10.93 | 11.09 | 10.78 | 10.87 | -0.37% | 0.73 | 5.78% |
| 2025-06-19 | 11.30 | 11.35 | 10.87 | 10.91 | -3.45% | 1.04 | 8.05% |
| 2025-06-18 | 11.62 | 11.67 | 11.28 | 11.30 | -3.42% | 0.97 | 7.33% |
| 2025-06-17 | 11.76 | 11.94 | 11.57 | 11.70 | -0.51% | 0.72 | 5.31% |
| 2025-06-16 | 11.53 | 11.85 | 11.50 | 11.76 | +1.55% | 0.74 | 5.46% |
| 2025-06-13 | 12.02 | 12.03 | 11.56 | 11.58 | -3.66% | 1.13 | 8.29% |
| 2025-06-12 | 11.94 | 12.12 | 11.86 | 12.02 | +0.50% | 1.11 | 7.98% |
| 2025-06-11 | 11.98 | 12.08 | 11.92 | 11.96 | -0.16% | 0.89 | 6.32% |
| 2025-06-10 | 12.20 | 12.20 | 11.68 | 11.98 | -1.14% | 1.43 | 10.12% |
| 2025-06-09 | 11.88 | 12.14 | 11.84 | 12.12 | +2.33% | 1.31 | 9.22% |
| 2025-06-06 | 11.93 | 11.93 | 11.72 | 11.84 | -0.74% | 1.18 | 8.42% |
| 2025-06-05 | 12.07 | 12.24 | 11.80 | 11.93 | -1.70% | 1.74 | 12.31% |
| 2025-06-04 | 12.41 | 12.42 | 12.06 | 12.14 | -2.22% | 1.78 | 12.38% |
| 2025-06-03 | 12.35 | 12.59 | 12.17 | 12.41 | -0.63% | 1.83 | 12.58% |
| 2025-05-30 | 12.51 | 12.90 | 12.37 | 12.49 | -1.32% | 2.75 | 18.50% |
| 2025-05-29 | 12.18 | 13.12 | 11.85 | 12.66 | +3.29% | 4.18 | 28.37% |
| 2025-05-28 | 12.49 | 12.52 | 12.10 | 12.26 | -2.35% | 2.83 | 19.59% |