天邑股份 sz.300504
18.51
+6.50%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.50 | 18.62 | 17.35 | 18.51 | +6.50% | 1.62 | 4.09% |
| 2026-05-21 | 18.54 | 18.91 | 17.30 | 17.38 | -6.26% | 1.52 | 3.85% |
| 2026-05-20 | 18.79 | 18.85 | 18.21 | 18.54 | -1.80% | 1.79 | 4.45% |
| 2026-05-19 | 18.74 | 19.01 | 18.51 | 18.88 | 0.00% | 1.24 | 3.03% |
| 2026-05-18 | 18.76 | 19.08 | 18.59 | 18.88 | -0.05% | 1.29 | 3.13% |
| 2026-05-15 | 19.19 | 19.45 | 18.71 | 18.89 | -1.87% | 2.24 | 5.39% |
| 2026-05-14 | 19.30 | 20.24 | 19.15 | 19.25 | -0.72% | 2.82 | 6.62% |
| 2026-05-13 | 18.51 | 19.64 | 18.42 | 19.39 | +4.08% | 2.90 | 6.96% |
| 2026-05-12 | 18.65 | 18.97 | 18.40 | 18.63 | -0.59% | 2.13 | 5.22% |
| 2026-05-11 | 18.50 | 18.95 | 18.01 | 18.74 | +2.63% | 2.64 | 6.53% |
| 2026-05-08 | 17.84 | 18.33 | 17.70 | 18.26 | +1.73% | 1.83 | 4.62% |
| 2026-05-07 | 17.51 | 18.00 | 17.43 | 17.95 | +2.69% | 1.86 | 4.78% |
| 2026-05-06 | 17.26 | 17.80 | 17.26 | 17.48 | +1.27% | 1.95 | 5.09% |
| 2026-04-30 | 17.17 | 17.33 | 17.05 | 17.26 | +0.47% | 1.49 | 3.97% |
| 2026-04-29 | 17.15 | 17.55 | 17.02 | 17.18 | -0.81% | 1.71 | 4.54% |
| 2026-04-28 | 17.37 | 18.08 | 17.18 | 17.32 | -0.86% | 3.10 | 8.10% |
| 2026-04-27 | 17.12 | 18.50 | 16.92 | 17.47 | +8.71% | 5.23 | 13.54% |
| 2026-04-24 | 15.93 | 16.29 | 15.89 | 16.07 | -0.19% | 1.45 | 4.12% |
| 2026-04-23 | 16.59 | 16.88 | 15.97 | 16.10 | -3.65% | 1.70 | 4.79% |
| 2026-04-22 | 15.87 | 16.75 | 15.71 | 16.71 | +5.29% | 1.95 | 5.47% |