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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.06 | 14.42 | 14.06 | 14.40 | +2.56% | 0.91 | 5.37% |
| 2026-02-13 | 13.99 | 14.23 | 13.89 | 14.04 | +0.36% | 0.78 | 4.69% |
| 2026-02-12 | 14.38 | 14.39 | 13.90 | 13.99 | -2.17% | 0.95 | 5.74% |
| 2026-02-11 | 14.32 | 14.42 | 14.16 | 14.30 | -0.07% | 1.07 | 6.34% |
| 2026-02-10 | 14.30 | 14.47 | 14.25 | 14.31 | 0.00% | 1.38 | 8.18% |
| 2026-02-09 | 14.63 | 14.70 | 14.21 | 14.31 | -0.90% | 2.81 | 16.63% |
| 2026-02-06 | 14.28 | 15.36 | 13.85 | 14.44 | +3.44% | 4.10 | 23.63% |
| 2026-02-05 | 14.06 | 14.15 | 13.92 | 13.96 | -0.71% | 0.64 | 3.86% |
| 2026-02-04 | 13.92 | 14.12 | 13.84 | 14.06 | +1.01% | 0.82 | 4.98% |
| 2026-02-03 | 13.76 | 13.95 | 13.67 | 13.92 | +1.83% | 0.88 | 5.37% |
| 2026-02-02 | 13.76 | 13.99 | 13.64 | 13.67 | -0.36% | 1.09 | 6.70% |
| 2026-01-30 | 13.36 | 13.76 | 13.30 | 13.72 | +2.39% | 0.94 | 5.91% |
| 2026-01-29 | 13.35 | 13.67 | 13.21 | 13.40 | 0.00% | 0.77 | 4.87% |
| 2026-01-28 | 13.59 | 13.69 | 13.37 | 13.40 | -1.40% | 0.69 | 4.36% |
| 2026-01-27 | 13.64 | 13.69 | 13.16 | 13.59 | -0.88% | 0.76 | 4.82% |
| 2026-01-26 | 13.84 | 13.93 | 13.49 | 13.71 | -0.44% | 0.88 | 5.45% |
| 2026-01-23 | 13.93 | 13.95 | 13.72 | 13.77 | -0.58% | 0.65 | 3.99% |
| 2026-01-22 | 13.64 | 13.90 | 13.57 | 13.85 | +1.54% | 0.88 | 5.45% |
| 2026-01-21 | 13.35 | 13.68 | 13.21 | 13.64 | +1.64% | 0.90 | 5.65% |
| 2026-01-20 | 13.26 | 13.49 | 13.20 | 13.42 | +1.36% | 1.10 | 6.95% |