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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.18 | 12.74 | 11.92 | 12.69 | +6.64% | 1.02 | 7.06% |
| 2026-03-23 | 12.31 | 12.48 | 11.70 | 11.90 | -5.78% | 1.20 | 8.45% |
| 2026-03-20 | 13.46 | 13.53 | 12.58 | 12.63 | -5.68% | 1.09 | 7.19% |
| 2026-03-19 | 13.88 | 13.97 | 13.31 | 13.39 | -4.90% | 0.77 | 4.80% |
| 2026-03-18 | 13.75 | 14.11 | 13.61 | 14.08 | +2.40% | 0.60 | 3.64% |
| 2026-03-17 | 14.15 | 14.20 | 13.70 | 13.75 | -2.27% | 0.54 | 3.27% |
| 2026-03-16 | 14.00 | 14.19 | 13.85 | 14.07 | 0.00% | 0.51 | 3.10% |
| 2026-03-13 | 13.98 | 14.34 | 13.96 | 14.07 | -0.21% | 0.53 | 3.15% |
| 2026-03-12 | 14.39 | 14.41 | 14.06 | 14.10 | -2.02% | 0.57 | 3.41% |
| 2026-03-11 | 14.52 | 14.55 | 14.28 | 14.39 | +0.49% | 0.81 | 4.78% |
| 2026-03-10 | 14.15 | 14.35 | 14.06 | 14.32 | +1.70% | 0.73 | 4.37% |
| 2026-03-09 | 13.85 | 14.27 | 13.68 | 14.08 | +0.64% | 1.15 | 6.98% |
| 2026-03-06 | 13.52 | 14.01 | 13.35 | 13.99 | +2.87% | 0.61 | 3.76% |
| 2026-03-05 | 13.62 | 13.77 | 13.44 | 13.60 | +1.64% | 0.55 | 3.40% |
| 2026-03-04 | 13.39 | 13.58 | 13.19 | 13.38 | -0.74% | 0.68 | 4.33% |
| 2026-03-03 | 13.85 | 14.08 | 13.46 | 13.48 | -2.25% | 0.98 | 6.06% |
| 2026-03-02 | 14.22 | 14.27 | 13.62 | 13.79 | -4.30% | 1.04 | 6.34% |
| 2026-02-27 | 14.30 | 14.47 | 14.23 | 14.41 | +0.35% | 0.62 | 3.67% |
| 2026-02-26 | 14.45 | 14.54 | 14.31 | 14.36 | -0.62% | 0.68 | 4.02% |
| 2026-02-25 | 14.40 | 14.60 | 14.31 | 14.45 | +0.35% | 0.88 | 5.18% |