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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.15 | 13.30 | 12.93 | 13.07 | -0.76% | 0.71 | 4.62% |
| 2025-11-19 | 13.55 | 13.59 | 13.08 | 13.17 | -2.73% | 0.75 | 4.77% |
| 2025-11-18 | 13.72 | 13.81 | 13.41 | 13.54 | -1.31% | 0.84 | 5.27% |
| 2025-11-17 | 13.87 | 13.94 | 13.63 | 13.72 | -1.08% | 0.75 | 4.66% |
| 2025-11-14 | 13.45 | 14.15 | 13.41 | 13.87 | +2.89% | 1.14 | 7.01% |
| 2025-11-13 | 13.41 | 13.53 | 13.30 | 13.48 | +0.52% | 0.48 | 3.04% |
| 2025-11-12 | 13.46 | 13.59 | 13.35 | 13.41 | -0.37% | 0.44 | 2.77% |
| 2025-11-11 | 13.48 | 13.59 | 13.32 | 13.46 | -0.07% | 0.55 | 3.47% |
| 2025-11-10 | 13.36 | 13.49 | 13.25 | 13.47 | +0.75% | 0.50 | 3.18% |
| 2025-11-07 | 13.32 | 13.40 | 13.22 | 13.37 | +0.38% | 0.56 | 3.53% |
| 2025-11-06 | 13.37 | 13.40 | 13.19 | 13.32 | -0.22% | 0.72 | 4.59% |
| 2025-11-05 | 13.33 | 13.55 | 13.13 | 13.35 | -0.82% | 0.95 | 6.00% |
| 2025-11-04 | 13.22 | 13.48 | 13.10 | 13.46 | +1.82% | 1.15 | 7.35% |
| 2025-11-03 | 12.97 | 13.28 | 12.91 | 13.22 | +3.77% | 1.35 | 8.74% |
| 2025-10-31 | 12.74 | 12.84 | 12.63 | 12.74 | 0.00% | 0.70 | 4.69% |
| 2025-10-30 | 12.76 | 12.90 | 12.65 | 12.74 | +0.08% | 0.47 | 3.10% |
| 2025-10-29 | 12.95 | 12.98 | 12.70 | 12.73 | -1.32% | 0.60 | 3.97% |
| 2025-10-28 | 12.87 | 13.10 | 12.83 | 12.90 | -0.31% | 0.52 | 3.43% |
| 2025-10-27 | 12.93 | 13.03 | 12.79 | 12.94 | +0.86% | 0.60 | 3.95% |
| 2025-10-24 | 12.85 | 13.10 | 12.73 | 12.83 | +0.08% | 0.84 | 5.51% |