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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.03 | 13.28 | 13.01 | 13.24 | +1.61% | 0.84 | 5.42% |
| 2026-01-16 | 13.04 | 13.11 | 12.90 | 13.03 | -0.08% | 0.75 | 4.90% |
| 2026-01-15 | 13.10 | 13.18 | 12.96 | 13.04 | -0.69% | 0.83 | 5.38% |
| 2026-01-14 | 13.30 | 13.40 | 12.83 | 13.13 | -1.20% | 1.90 | 12.28% |
| 2026-01-13 | 13.48 | 13.57 | 13.25 | 13.29 | -1.41% | 1.10 | 6.94% |
| 2026-01-12 | 13.50 | 13.65 | 13.40 | 13.48 | -0.15% | 1.42 | 8.90% |
| 2026-01-09 | 13.61 | 13.63 | 13.32 | 13.50 | -0.74% | 1.15 | 7.24% |
| 2026-01-08 | 13.35 | 13.68 | 13.28 | 13.60 | +1.64% | 1.10 | 6.89% |
| 2026-01-07 | 13.40 | 13.53 | 13.29 | 13.38 | 0.00% | 1.09 | 6.91% |
| 2026-01-06 | 13.37 | 13.57 | 13.27 | 13.38 | -0.22% | 1.12 | 7.11% |
| 2026-01-05 | 13.25 | 13.54 | 13.20 | 13.41 | +1.44% | 1.39 | 8.77% |
| 2025-12-31 | 13.23 | 13.34 | 12.88 | 13.22 | -0.60% | 1.37 | 8.83% |
| 2025-12-30 | 13.64 | 13.66 | 13.16 | 13.30 | -1.70% | 1.72 | 10.94% |
| 2025-12-29 | 13.85 | 13.91 | 13.41 | 13.53 | -2.38% | 2.66 | 16.66% |
| 2025-12-26 | 14.52 | 14.80 | 13.86 | 13.86 | -10.00% | 4.46 | 26.84% |
| 2025-12-25 | 14.01 | 15.40 | 14.00 | 15.40 | +10.00% | 5.83 | 32.63% |
| 2025-12-24 | 13.23 | 14.23 | 13.16 | 14.00 | +5.82% | 1.82 | 11.16% |
| 2025-12-23 | 13.17 | 13.36 | 12.91 | 13.23 | +1.30% | 0.58 | 3.72% |
| 2025-12-22 | 13.19 | 13.34 | 13.03 | 13.06 | -0.99% | 0.60 | 3.89% |
| 2025-12-19 | 12.63 | 13.21 | 12.63 | 13.19 | +4.02% | 0.77 | 5.06% |