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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.30 | 12.84 | 12.30 | 12.68 | +2.59% | 0.96 | 6.42% |
| 2025-12-17 | 12.60 | 12.72 | 12.07 | 12.36 | -1.90% | 0.81 | 5.61% |
| 2025-12-16 | 13.19 | 13.30 | 12.51 | 12.60 | -4.91% | 0.97 | 6.45% |
| 2025-12-15 | 13.30 | 13.41 | 13.09 | 13.25 | -0.75% | 0.80 | 5.14% |
| 2025-12-12 | 13.59 | 13.78 | 13.26 | 13.35 | -2.41% | 0.97 | 6.08% |
| 2025-12-11 | 14.08 | 14.09 | 13.64 | 13.68 | -1.58% | 1.04 | 6.41% |
| 2025-12-10 | 14.13 | 14.40 | 13.87 | 13.90 | -1.56% | 1.25 | 7.54% |
| 2025-12-09 | 13.93 | 14.50 | 13.81 | 14.12 | +1.36% | 1.91 | 11.46% |
| 2025-12-08 | 13.88 | 14.08 | 13.66 | 13.93 | +0.94% | 1.98 | 12.09% |
| 2025-12-05 | 13.45 | 14.26 | 13.32 | 13.80 | +3.99% | 2.94 | 17.98% |
| 2025-12-04 | 13.60 | 13.62 | 13.24 | 13.27 | -2.35% | 1.18 | 7.52% |
| 2025-12-03 | 13.81 | 13.87 | 13.48 | 13.59 | -1.59% | 1.93 | 12.02% |
| 2025-12-02 | 14.10 | 14.25 | 13.51 | 13.81 | -4.36% | 4.05 | 24.94% |
| 2025-12-01 | 13.35 | 14.44 | 13.35 | 14.44 | +9.98% | 1.27 | 7.68% |
| 2025-11-28 | 12.90 | 13.15 | 12.75 | 13.13 | +1.55% | 0.41 | 2.71% |
| 2025-11-27 | 12.67 | 12.95 | 12.65 | 12.93 | +1.73% | 0.38 | 2.50% |
| 2025-11-26 | 13.06 | 13.15 | 12.63 | 12.71 | -1.78% | 0.45 | 2.95% |
| 2025-11-25 | 12.77 | 13.11 | 12.60 | 12.94 | +1.81% | 0.71 | 4.67% |
| 2025-11-24 | 12.40 | 13.09 | 12.40 | 12.71 | +3.59% | 0.87 | 5.80% |
| 2025-11-21 | 12.90 | 13.16 | 12.15 | 12.27 | -6.12% | 0.86 | 5.83% |