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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.19 | 13.24 | 13.00 | 13.03 | -1.59% | 0.35 | 2.28% |
| 2026-04-21 | 13.33 | 13.38 | 13.12 | 13.24 | -0.53% | 0.49 | 3.13% |
| 2026-04-20 | 13.16 | 13.32 | 13.07 | 13.31 | +1.14% | 0.35 | 2.22% |
| 2026-04-17 | 13.22 | 13.26 | 13.02 | 13.16 | -0.30% | 0.36 | 2.31% |
| 2026-04-16 | 12.95 | 13.26 | 12.83 | 13.20 | +2.17% | 0.45 | 2.95% |
| 2026-04-15 | 13.04 | 13.08 | 12.84 | 12.92 | -0.69% | 0.34 | 2.21% |
| 2026-04-14 | 13.21 | 13.25 | 12.80 | 13.01 | -0.15% | 0.59 | 3.87% |
| 2026-04-13 | 13.09 | 13.16 | 12.86 | 13.03 | -0.99% | 0.47 | 3.04% |
| 2026-04-10 | 13.19 | 13.35 | 13.01 | 13.16 | +0.84% | 0.48 | 3.07% |
| 2026-04-09 | 13.43 | 13.44 | 12.97 | 13.05 | -2.68% | 0.60 | 3.89% |
| 2026-04-08 | 13.02 | 13.44 | 12.93 | 13.41 | +4.93% | 0.90 | 5.71% |
| 2026-04-07 | 12.17 | 12.85 | 12.06 | 12.78 | +6.23% | 1.17 | 7.89% |
| 2026-04-03 | 12.57 | 13.00 | 11.95 | 12.03 | -8.59% | 1.05 | 7.29% |
| 2026-04-02 | 13.20 | 13.25 | 12.75 | 13.16 | -0.30% | 0.62 | 4.08% |
| 2026-04-01 | 13.44 | 13.50 | 13.00 | 13.20 | +0.53% | 0.48 | 3.12% |
| 2026-03-31 | 13.27 | 13.45 | 13.08 | 13.13 | -1.05% | 0.69 | 4.38% |
| 2026-03-30 | 13.08 | 13.31 | 12.91 | 13.27 | +0.76% | 0.54 | 3.48% |
| 2026-03-27 | 12.80 | 13.20 | 12.65 | 13.17 | +1.78% | 0.49 | 3.21% |
| 2026-03-26 | 13.06 | 13.30 | 12.84 | 12.94 | -0.92% | 0.69 | 4.52% |
| 2026-03-25 | 12.78 | 13.18 | 12.70 | 13.06 | +2.92% | 0.66 | 4.31% |