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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.70 | 15.78 | 15.38 | 15.47 | -1.34% | 0.67 | 1.97% |
| 2025-07-21 | 15.63 | 15.72 | 15.48 | 15.68 | +0.32% | 0.46 | 1.36% |
| 2025-07-18 | 15.78 | 15.88 | 15.54 | 15.63 | -0.64% | 0.48 | 1.40% |
| 2025-07-17 | 15.49 | 15.78 | 15.48 | 15.73 | +1.16% | 0.53 | 1.55% |
| 2025-07-16 | 15.42 | 15.78 | 15.36 | 15.55 | +0.84% | 0.58 | 1.71% |
| 2025-07-15 | 15.63 | 15.77 | 15.33 | 15.42 | -1.34% | 0.54 | 1.60% |
| 2025-07-14 | 15.52 | 15.79 | 15.45 | 15.63 | +0.19% | 0.42 | 1.24% |
| 2025-07-11 | 15.62 | 15.69 | 15.43 | 15.60 | -0.19% | 0.49 | 1.43% |
| 2025-07-10 | 15.59 | 15.68 | 15.41 | 15.63 | +0.51% | 0.54 | 1.59% |
| 2025-07-09 | 15.49 | 15.68 | 15.46 | 15.55 | +0.06% | 0.47 | 1.40% |
| 2025-07-08 | 15.28 | 15.58 | 15.26 | 15.54 | +1.64% | 0.45 | 1.32% |
| 2025-07-07 | 15.24 | 15.31 | 15.12 | 15.29 | +0.20% | 0.36 | 1.07% |
| 2025-07-04 | 15.59 | 15.65 | 15.25 | 15.26 | -2.12% | 0.58 | 1.73% |
| 2025-07-03 | 15.51 | 15.67 | 15.51 | 15.59 | +0.52% | 0.45 | 1.33% |
| 2025-07-02 | 15.50 | 15.59 | 15.36 | 15.51 | -0.64% | 0.53 | 1.56% |
| 2025-07-01 | 15.79 | 15.85 | 15.50 | 15.61 | -1.08% | 0.71 | 2.07% |
| 2025-06-30 | 15.76 | 16.07 | 15.68 | 15.78 | +0.38% | 1.00 | 2.91% |
| 2025-06-27 | 15.70 | 15.86 | 15.58 | 15.72 | 0.00% | 1.05 | 3.05% |
| 2025-06-26 | 15.53 | 15.87 | 15.41 | 15.72 | +1.16% | 1.37 | 4.00% |
| 2025-06-25 | 15.59 | 15.68 | 15.28 | 15.54 | -0.32% | 1.07 | 3.17% |