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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.77 | 14.85 | 14.39 | 14.77 | +0.14% | 0.91 | 2.85% |
| 2025-12-16 | 14.29 | 14.99 | 14.24 | 14.75 | +2.57% | 1.33 | 4.13% |
| 2025-12-15 | 14.37 | 14.56 | 14.03 | 14.38 | -0.14% | 0.65 | 2.08% |
| 2025-12-12 | 14.60 | 14.82 | 14.33 | 14.40 | -1.71% | 0.69 | 2.17% |
| 2025-12-11 | 15.05 | 15.05 | 14.64 | 14.65 | -2.27% | 0.74 | 2.28% |
| 2025-12-10 | 14.78 | 15.09 | 14.62 | 14.99 | +1.28% | 1.15 | 3.53% |
| 2025-12-09 | 14.58 | 15.38 | 14.50 | 14.80 | +1.51% | 1.31 | 4.01% |
| 2025-12-08 | 14.36 | 14.68 | 14.33 | 14.58 | +1.60% | 0.57 | 1.80% |
| 2025-12-05 | 14.04 | 14.36 | 13.85 | 14.35 | +2.50% | 0.46 | 1.48% |
| 2025-12-04 | 14.35 | 14.46 | 13.94 | 14.00 | -2.78% | 0.47 | 1.53% |
| 2025-12-03 | 14.69 | 14.69 | 14.36 | 14.40 | -1.64% | 0.44 | 1.38% |
| 2025-12-02 | 14.57 | 14.72 | 14.42 | 14.64 | 0.00% | 0.57 | 1.79% |
| 2025-12-01 | 14.37 | 14.73 | 14.33 | 14.64 | +1.88% | 0.64 | 2.02% |
| 2025-11-28 | 14.20 | 14.37 | 14.10 | 14.37 | +1.20% | 0.35 | 1.13% |
| 2025-11-27 | 14.10 | 14.29 | 14.03 | 14.20 | +0.71% | 0.40 | 1.30% |
| 2025-11-26 | 14.27 | 14.41 | 14.02 | 14.10 | -1.40% | 0.40 | 1.28% |
| 2025-11-25 | 14.01 | 14.51 | 14.01 | 14.30 | +2.07% | 0.49 | 1.55% |
| 2025-11-24 | 13.74 | 14.11 | 13.71 | 14.01 | +3.01% | 0.52 | 1.72% |
| 2025-11-21 | 14.12 | 14.40 | 13.50 | 13.60 | -4.49% | 0.62 | 2.06% |
| 2025-11-20 | 14.29 | 14.35 | 13.93 | 14.24 | +0.99% | 0.51 | 1.66% |