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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.27 | 15.57 | 15.25 | 15.34 | -0.07% | 0.48 | 1.43% |
| 2026-02-12 | 15.64 | 15.64 | 15.27 | 15.35 | -1.10% | 0.71 | 2.11% |
| 2026-02-11 | 15.55 | 15.70 | 15.44 | 15.52 | -0.19% | 0.85 | 2.50% |
| 2026-02-10 | 15.40 | 15.80 | 15.36 | 15.55 | +1.11% | 0.98 | 2.90% |
| 2026-02-09 | 15.19 | 15.44 | 14.91 | 15.38 | +2.40% | 0.80 | 2.39% |
| 2026-02-06 | 14.74 | 15.26 | 14.64 | 15.02 | +1.08% | 0.78 | 2.36% |
| 2026-02-05 | 14.80 | 15.05 | 14.68 | 14.86 | +0.13% | 0.57 | 1.76% |
| 2026-02-04 | 14.79 | 15.04 | 14.66 | 14.84 | +0.14% | 0.58 | 1.78% |
| 2026-02-03 | 14.63 | 14.92 | 14.49 | 14.82 | +2.35% | 0.52 | 1.60% |
| 2026-02-02 | 14.46 | 14.92 | 14.45 | 14.48 | -0.82% | 0.63 | 1.97% |
| 2026-01-30 | 14.40 | 14.69 | 14.25 | 14.60 | +1.04% | 0.64 | 2.04% |
| 2026-01-29 | 14.61 | 14.96 | 14.39 | 14.45 | -1.63% | 0.74 | 2.31% |
| 2026-01-28 | 14.98 | 15.20 | 14.66 | 14.69 | -1.67% | 0.55 | 1.71% |
| 2026-01-27 | 14.98 | 15.05 | 14.42 | 14.94 | -0.33% | 0.79 | 2.45% |
| 2026-01-26 | 15.45 | 15.52 | 14.76 | 14.99 | -3.48% | 1.08 | 3.29% |
| 2026-01-23 | 15.27 | 15.59 | 15.20 | 15.53 | +1.50% | 0.66 | 1.97% |
| 2026-01-22 | 15.34 | 15.34 | 15.10 | 15.30 | +0.72% | 0.60 | 1.81% |
| 2026-01-21 | 15.16 | 15.24 | 15.03 | 15.19 | -0.39% | 0.54 | 1.65% |
| 2026-01-20 | 15.43 | 15.54 | 15.08 | 15.25 | -1.17% | 0.76 | 2.28% |
| 2026-01-19 | 15.51 | 15.63 | 15.37 | 15.43 | -0.96% | 0.69 | 2.03% |