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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.93 | 14.40 | 13.91 | 14.39 | +3.53% | 0.54 | 1.76% |
| 2025-05-23 | 14.23 | 14.34 | 13.90 | 13.90 | -2.52% | 0.46 | 1.50% |
| 2025-05-22 | 14.41 | 14.55 | 14.20 | 14.26 | -0.97% | 0.39 | 1.25% |
| 2025-05-21 | 14.78 | 15.05 | 14.37 | 14.40 | -1.50% | 0.74 | 2.32% |
| 2025-05-20 | 14.49 | 14.65 | 14.28 | 14.62 | +0.83% | 0.40 | 1.26% |
| 2025-05-19 | 14.30 | 14.51 | 14.13 | 14.50 | +1.47% | 0.39 | 1.23% |
| 2025-05-16 | 14.15 | 14.40 | 14.10 | 14.29 | +0.92% | 0.34 | 1.08% |
| 2025-05-15 | 14.37 | 14.40 | 14.12 | 14.16 | -1.53% | 0.35 | 1.13% |
| 2025-05-14 | 14.49 | 14.58 | 14.27 | 14.38 | -0.21% | 0.38 | 1.20% |
| 2025-05-13 | 14.80 | 14.80 | 14.37 | 14.41 | -1.23% | 0.41 | 1.28% |
| 2025-05-12 | 14.50 | 14.61 | 14.33 | 14.59 | +2.03% | 0.41 | 1.30% |
| 2025-05-09 | 14.51 | 14.53 | 14.22 | 14.30 | -1.79% | 0.41 | 1.32% |
| 2025-05-08 | 14.22 | 14.57 | 14.22 | 14.56 | +2.32% | 0.54 | 1.71% |
| 2025-05-07 | 14.40 | 14.58 | 14.11 | 14.23 | +0.14% | 0.65 | 2.10% |
| 2025-05-06 | 13.87 | 14.21 | 13.87 | 14.21 | +3.20% | 0.52 | 1.67% |