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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.02 | 15.35 | 14.27 | 14.41 | -8.22% | 2.43 | 7.51% |
| 2026-03-20 | 16.93 | 17.33 | 15.64 | 15.70 | -5.59% | 3.20 | 8.92% |
| 2026-03-19 | 16.40 | 17.13 | 16.30 | 16.63 | -2.12% | 2.32 | 6.39% |
| 2026-03-18 | 16.68 | 17.05 | 16.51 | 16.99 | +1.86% | 2.81 | 7.65% |
| 2026-03-17 | 17.56 | 17.85 | 16.57 | 16.68 | -6.40% | 3.98 | 10.71% |
| 2026-03-16 | 17.94 | 18.55 | 17.50 | 17.82 | +0.51% | 4.49 | 11.48% |
| 2026-03-13 | 18.30 | 18.83 | 17.66 | 17.73 | -3.01% | 5.41 | 13.69% |
| 2026-03-12 | 18.36 | 19.29 | 18.19 | 18.28 | -5.38% | 8.91 | 21.93% |
| 2026-03-11 | 16.38 | 19.32 | 16.37 | 19.32 | +20.00% | 6.36 | 15.58% |
| 2026-03-10 | 15.81 | 16.16 | 15.76 | 16.10 | +2.81% | 1.24 | 3.57% |
| 2026-03-09 | 15.52 | 15.70 | 15.20 | 15.66 | -0.82% | 1.10 | 3.26% |
| 2026-03-06 | 15.98 | 16.02 | 15.61 | 15.79 | -1.13% | 1.15 | 3.35% |
| 2026-03-05 | 15.83 | 16.28 | 15.72 | 15.97 | +4.04% | 2.29 | 6.56% |
| 2026-03-04 | 15.09 | 15.63 | 15.09 | 15.35 | -0.26% | 1.42 | 4.23% |
| 2026-03-03 | 15.34 | 16.05 | 15.20 | 15.39 | +0.85% | 2.07 | 6.06% |
| 2026-03-02 | 15.40 | 15.64 | 15.02 | 15.26 | -2.68% | 1.51 | 4.51% |
| 2026-02-27 | 15.92 | 15.98 | 15.45 | 15.68 | -1.01% | 1.79 | 5.25% |
| 2026-02-26 | 15.23 | 16.38 | 15.18 | 15.84 | +4.49% | 3.22 | 9.26% |
| 2026-02-25 | 15.50 | 15.51 | 15.13 | 15.16 | -1.88% | 0.61 | 1.84% |
| 2026-02-24 | 15.56 | 15.60 | 15.29 | 15.45 | +0.72% | 0.52 | 1.54% |