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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.19 | 12.83 | 12.15 | 12.55 | +3.74% | 3.88 | 26.41% |
| 2025-05-26 | 12.07 | 12.47 | 12.03 | 12.10 | -0.81% | 3.06 | 21.24% |
| 2025-05-23 | 11.72 | 12.52 | 11.57 | 12.20 | +2.73% | 3.83 | 26.81% |
| 2025-05-22 | 11.68 | 12.00 | 11.46 | 11.87 | +0.84% | 2.28 | 16.47% |
| 2025-05-21 | 12.11 | 12.15 | 11.65 | 11.77 | -3.23% | 2.61 | 18.70% |
| 2025-05-20 | 11.99 | 12.54 | 11.98 | 12.17 | +1.56% | 3.92 | 27.17% |
| 2025-05-19 | 11.70 | 11.98 | 11.48 | 11.98 | +1.84% | 2.32 | 16.70% |
| 2025-05-16 | 11.68 | 11.89 | 11.56 | 11.76 | +0.17% | 2.02 | 14.61% |
| 2025-05-15 | 11.97 | 12.00 | 11.70 | 11.74 | -2.93% | 2.50 | 17.93% |
| 2025-05-14 | 11.50 | 12.38 | 11.26 | 12.10 | +5.31% | 4.35 | 31.21% |
| 2025-05-13 | 11.66 | 11.66 | 11.41 | 11.49 | -0.76% | 1.61 | 11.82% |
| 2025-05-12 | 11.45 | 11.60 | 11.36 | 11.58 | +2.17% | 1.96 | 14.49% |
| 2025-05-09 | 11.69 | 11.69 | 11.32 | 11.33 | -3.44% | 2.40 | 17.73% |
| 2025-05-08 | 11.80 | 11.89 | 11.66 | 11.73 | -1.97% | 2.91 | 20.97% |
| 2025-05-07 | 11.79 | 12.10 | 11.59 | 11.97 | +2.27% | 4.38 | 31.50% |
| 2025-05-06 | 11.60 | 11.80 | 11.47 | 11.70 | -4.34% | 5.06 | 36.87% |