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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.99 | 16.25 | 15.66 | 15.87 | -1.24% | 1.20 | 3.47% |
| 2026-04-20 | 16.00 | 16.32 | 15.98 | 16.07 | -0.12% | 0.94 | 2.67% |
| 2026-04-17 | 15.96 | 16.33 | 15.90 | 16.09 | +0.88% | 0.97 | 2.76% |
| 2026-04-16 | 15.64 | 15.97 | 15.41 | 15.95 | +2.18% | 1.10 | 3.20% |
| 2026-04-15 | 15.89 | 15.91 | 15.56 | 15.61 | -1.82% | 1.03 | 3.01% |
| 2026-04-14 | 16.08 | 16.22 | 15.79 | 15.90 | -0.62% | 1.11 | 3.17% |
| 2026-04-13 | 15.88 | 16.30 | 15.85 | 16.00 | -0.68% | 1.43 | 4.08% |
| 2026-04-10 | 16.46 | 16.92 | 16.09 | 16.11 | -0.37% | 2.45 | 6.83% |
| 2026-04-09 | 15.73 | 16.19 | 15.58 | 16.17 | +1.51% | 1.77 | 5.06% |
| 2026-04-08 | 15.68 | 15.93 | 15.55 | 15.93 | +3.71% | 1.47 | 4.27% |
| 2026-04-07 | 14.97 | 15.47 | 14.94 | 15.36 | +3.02% | 1.44 | 4.32% |
| 2026-04-03 | 15.00 | 15.24 | 14.71 | 14.91 | +1.02% | 1.42 | 4.33% |
| 2026-04-02 | 14.94 | 15.34 | 14.63 | 14.76 | -1.20% | 1.21 | 3.71% |
| 2026-04-01 | 15.09 | 15.22 | 14.80 | 14.94 | +1.22% | 0.97 | 2.95% |
| 2026-03-31 | 15.15 | 15.23 | 14.75 | 14.76 | -3.15% | 1.00 | 3.07% |
| 2026-03-30 | 14.78 | 15.30 | 14.46 | 15.24 | +1.06% | 1.28 | 3.92% |
| 2026-03-27 | 14.79 | 15.19 | 14.52 | 15.08 | +0.60% | 1.21 | 3.72% |
| 2026-03-26 | 15.79 | 15.79 | 14.84 | 14.99 | -4.58% | 1.81 | 5.47% |
| 2026-03-25 | 14.94 | 15.80 | 14.94 | 15.71 | +5.93% | 2.93 | 8.61% |
| 2026-03-24 | 14.73 | 14.91 | 14.10 | 14.83 | +2.91% | 2.04 | 6.44% |