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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.40 | 15.61 | 15.10 | 15.58 | +1.50% | 0.88 | 2.62% |
| 2026-01-15 | 15.44 | 15.53 | 15.18 | 15.35 | -1.48% | 0.91 | 2.73% |
| 2026-01-14 | 15.39 | 15.89 | 15.33 | 15.58 | +0.91% | 1.42 | 4.18% |
| 2026-01-13 | 15.84 | 15.84 | 15.31 | 15.44 | -2.83% | 1.22 | 3.60% |
| 2026-01-12 | 15.42 | 15.97 | 15.36 | 15.89 | +3.05% | 1.35 | 3.94% |
| 2026-01-09 | 15.33 | 15.48 | 15.21 | 15.42 | +0.52% | 0.92 | 2.76% |
| 2026-01-08 | 15.08 | 15.37 | 15.02 | 15.34 | +1.72% | 0.96 | 2.89% |
| 2026-01-07 | 15.25 | 15.25 | 14.94 | 15.08 | -0.92% | 0.86 | 2.62% |
| 2026-01-06 | 14.96 | 15.45 | 14.87 | 15.22 | +1.81% | 1.59 | 4.79% |
| 2026-01-05 | 14.94 | 14.98 | 14.78 | 14.95 | +0.40% | 0.65 | 2.00% |
| 2025-12-31 | 14.62 | 15.05 | 14.61 | 14.89 | +1.99% | 0.74 | 2.28% |
| 2025-12-30 | 14.80 | 14.97 | 14.57 | 14.60 | -2.08% | 0.63 | 1.96% |
| 2025-12-29 | 14.91 | 14.97 | 14.72 | 14.91 | -0.53% | 0.54 | 1.67% |
| 2025-12-26 | 15.09 | 15.15 | 14.80 | 14.99 | -1.06% | 0.73 | 2.24% |
| 2025-12-25 | 14.96 | 15.18 | 14.86 | 15.15 | +0.73% | 0.86 | 2.63% |
| 2025-12-24 | 14.67 | 15.09 | 14.60 | 15.04 | +1.90% | 1.06 | 3.24% |
| 2025-12-23 | 14.95 | 15.38 | 14.55 | 14.76 | -0.74% | 1.20 | 3.70% |
| 2025-12-22 | 14.78 | 15.06 | 14.73 | 14.87 | +0.47% | 0.80 | 2.46% |
| 2025-12-19 | 14.88 | 14.96 | 14.56 | 14.80 | -0.74% | 0.84 | 2.60% |
| 2025-12-18 | 14.70 | 15.03 | 14.61 | 14.91 | +0.95% | 0.71 | 2.17% |