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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.39 | 16.70 | 16.34 | 16.59 | +0.85% | 0.96 | 2.66% |
| 2025-08-18 | 15.94 | 16.57 | 15.94 | 16.45 | +3.65% | 1.30 | 3.63% |
| 2025-08-15 | 15.80 | 16.01 | 15.80 | 15.87 | +0.25% | 0.77 | 2.23% |
| 2025-08-14 | 16.34 | 16.39 | 15.82 | 15.83 | -2.94% | 0.80 | 2.29% |
| 2025-08-13 | 16.30 | 16.39 | 16.21 | 16.31 | +0.06% | 0.68 | 1.92% |
| 2025-08-12 | 16.41 | 16.47 | 16.16 | 16.30 | -0.43% | 0.44 | 1.25% |
| 2025-08-11 | 16.24 | 16.39 | 16.19 | 16.37 | +0.99% | 0.61 | 1.72% |
| 2025-08-08 | 16.15 | 16.29 | 16.02 | 16.21 | -0.25% | 0.56 | 1.60% |
| 2025-08-07 | 16.40 | 16.40 | 16.13 | 16.25 | -0.61% | 0.54 | 1.53% |
| 2025-08-06 | 16.29 | 16.44 | 16.27 | 16.35 | -0.12% | 0.69 | 1.92% |
| 2025-08-05 | 16.09 | 16.48 | 15.98 | 16.37 | +2.83% | 1.18 | 3.32% |
| 2025-08-04 | 15.70 | 15.92 | 15.58 | 15.92 | +0.82% | 0.51 | 1.49% |
| 2025-08-01 | 15.67 | 15.81 | 15.56 | 15.79 | +0.77% | 0.56 | 1.62% |
| 2025-07-31 | 15.85 | 16.07 | 15.60 | 15.67 | -1.20% | 0.69 | 2.01% |
| 2025-07-30 | 15.97 | 16.06 | 15.66 | 15.86 | -0.63% | 0.60 | 1.74% |
| 2025-07-29 | 15.92 | 15.96 | 15.70 | 15.96 | +0.57% | 0.57 | 1.64% |
| 2025-07-28 | 15.69 | 15.89 | 15.62 | 15.87 | +1.21% | 0.71 | 2.05% |
| 2025-07-25 | 15.46 | 15.70 | 15.45 | 15.68 | +0.97% | 0.60 | 1.76% |
| 2025-07-24 | 15.35 | 15.53 | 15.35 | 15.53 | +1.30% | 0.40 | 1.17% |
| 2025-07-23 | 15.47 | 15.55 | 15.25 | 15.33 | -0.91% | 0.52 | 1.54% |